{"ticker": "PCTY", "overview": {"cik": "1591698", "ticker": "PCTY", "name": "Paylocity Holding Corp", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001597870-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001597870-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001597870-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001597870-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001597870-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001968582-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001597870-26-000019", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001591698-26-000147", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001591698-26-000146", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001591698-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001597870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001597870-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591698-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591698-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002046429-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001591698-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001314830-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001742758-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009140", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001742758-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001597870-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001340922-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001845372-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001597870-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008750", "price_sensitive": false}]}, "description": "Paylocity Holding Corp trades as PCTY on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 54 insider filings for the company, from August 2026 to October 2026. Across those, 9 insiders disclosed 29 sales totalling $40.15M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 29, "sell_sum": 40152254.9, "net": -40152254.9, "insiders": 9, "first_date": "2026-08-06", "last_date": "2026-10-28"}, "metrics": {"ticker": "PCTY", "has_prices": true, "as_of": "2026-08-07", "last": 150.42, "prev_close": 151.49, "change": -1.0700000000000216, "change_pct": -0.007063172486632924, "session_volume": 1300235.0, "vwap_5": 147.59730992795764, "vwap_20": 136.63834785101238, "vwap_60": 118.62520498829552, "vwap_250": 128.9967651479024, "high_52w": 153.84, "low_52w": 95.1, "avg_volume_20": 774222.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001597870-26-000029", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17023.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $17K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000029/0001597870-26-000029-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "0001597870-26-000027", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1524666.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $1.5M off the table in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000027/0001597870-26-000027-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001597870-26-000025", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2411869.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $2.4M of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000025/0001597870-26-000025-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001597870-26-000023", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3698801.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims PCTY: $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000023/0001597870-26-000023-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15345}, {"id": "0001597870-26-000021", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 978108.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $978K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000021/0001597870-26-000021-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18225}, {"id": "0001597870-26-000019", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1802346.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $1.8M of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000019/0001597870-26-000019-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "0001597870-26-000017", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1736585.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $1.7M off the table in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000017/0001597870-26-000017-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21105}, {"id": "0001597870-26-000015", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 913278.5800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $913K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000015/0001597870-26-000015-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001591698-26-000139", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2933727.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$2.9M sale: A board member lightens up on PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159169826000139/0001591698-26-000139-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001591698-26-000140", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven R. Beauchamp", "who_key": "Beauchamp Steven R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2478270.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $2.5M off the table in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000159169826000140/0001591698-26-000140-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001742758-26-000010", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Andrew Cappotelli", "who_key": "Cappotelli Andrew", "role": "Sr Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10513.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $11K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000174275826000010/0001742758-26-000010-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85905}, {"id": "0001742758-26-000008", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Andrew Cappotelli", "who_key": "Cappotelli Andrew", "role": "Sr Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9292.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000174275826000008/0001742758-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001597870-26-000013", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 808632.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A director trims PCTY: $809K", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000013/0001597870-26-000013-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95985}, {"id": "0001597870-26-000011", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3070332.8899999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $3.1M off the table in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000011/0001597870-26-000011-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001845372-26-000002", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Kenneth B. Robinson", "who_key": "Robinson Kenneth B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 126728.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $127K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1845372/000184537226000002/0001845372-26-000002-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001340922-26-000004", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Craig Conway", "who_key": "Conway Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 493136.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $493K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000134092226000004/0001340922-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001597870-26-000009", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 68355.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $68K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000009/0001597870-26-000009-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001597870-26-000007", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1015098.6699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Boardroom sells $1M of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000007/0001597870-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001591698-26-000124", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Joshua Scutt", "who_key": "Scutt Joshua", "role": "SVP Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 708636.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite trims PCTY: $709K", "source_url": "https://www.sec.gov/Archives/edgar/data/1955160/000159169826000124/0001591698-26-000124-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001591698-26-000125", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1282564.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "A board member takes $1.3M off the table in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159169826000125/0001591698-26-000125-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001591698-26-000120", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Andrew Cappotelli", "who_key": "Cappotelli Andrew", "role": "Sr Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382064.79000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $382K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000159169826000120/0001591698-26-000120-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001591698-26-000121", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Ryan Glenn", "who_key": "Glenn Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 500913.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $501K of PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1910963/000159169826000121/0001591698-26-000121-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001591698-26-000122", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Nicholas Rost", "who_key": "Rost Nicholas", "role": "VP CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 76975.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside PCTY is selling \u2014 $77K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1880681/000159169826000122/0001591698-26-000122-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}, {"id": "0001591698-26-000111", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Andrew Cappotelli", "who_key": "Cappotelli Andrew", "role": "Sr Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 305901.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000159169826000111/0001591698-26-000111-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000112", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Nicholas Rost", "who_key": "Rost Nicholas", "role": "VP CAO & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46559.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880681/000159169826000112/0001591698-26-000112-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000106", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Toby J. Williams", "who_key": "Williams Toby J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3034105.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716436/000159169826000106/0001591698-26-000106-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000107", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Steven R. Beauchamp", "who_key": "Beauchamp Steven R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 606168.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000159169826000107/0001591698-26-000107-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000108", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Ryan Glenn", "who_key": "Glenn Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 890717.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910963/000159169826000108/0001591698-26-000108-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000109", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Joshua Scutt", "who_key": "Scutt Joshua", "role": "SVP Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 560498.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1955160/000159169826000109/0001591698-26-000109-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001591698-26-000110", "src": "INSIDERS", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Melissa Ann King", "who_key": "King Melissa Ann", "role": "SVP Product and Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 227906.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on PCTY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046429/000159169826000110/0001591698-26-000110-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000601", "src": "13DG", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Paylocity Holding Corp", "who_key": "Paylocity Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Paylocity Holding Corp moves to a 5.8% passive stake in PCTY", "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/0001897612-26-000601-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0000102909-26-002092", "src": "13DG", "ticker": "PCTY", "cik": "1591698", "company": "Paylocity Holding Corp", "company_raw": "Paylocity Holding Corp", "who": "Paylocity Holding Corp", "who_key": "Paylocity Holding Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Paylocity Holding Corp adjusts its stake in PCTY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/0000102909-26-002092-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Paylocity Holding Corporation - Common Stock", "new_value": "Paylocity Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001591698", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001591698", "applied": 1, "detected_at": "2026-10-26T18:53:32.865548"}]}, "key_people": [{"who": "Steven I. Sarowitz", "who_key": "Sarowitz Steven I", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 31347896.41, "net": -31347896.41, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17023.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000029/0001597870-26-000029-index.htm"}, {"action": "SELL", "amount": 1524666.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000027/0001597870-26-000027-index.htm"}, {"action": "SELL", "amount": 2411869.45, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000025/0001597870-26-000025-index.htm"}, {"action": "SELL", "amount": 3698801.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000023/0001597870-26-000023-index.htm"}, {"action": "SELL", "amount": 978108.24, "date": "2026-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000021/0001597870-26-000021-index.htm"}, {"action": "SELL", "amount": 1802346.47, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000019/0001597870-26-000019-index.htm"}, {"action": "SELL", "amount": 1736585.55, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000017/0001597870-26-000017-index.htm"}, {"action": "SELL", "amount": 913278.5800000001, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000015/0001597870-26-000015-index.htm"}, {"action": "SELL", "amount": 2933727.74, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159169826000139/0001591698-26-000139-index.htm"}, {"action": "SELL", "amount": 808632.65, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000013/0001597870-26-000013-index.htm"}, {"action": "SELL", "amount": 3070332.8899999997, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000011/0001597870-26-000011-index.htm"}, {"action": "SELL", "amount": 68355.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000009/0001597870-26-000009-index.htm"}, {"action": "SELL", "amount": 1015098.6699999999, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000007/0001597870-26-000007-index.htm"}, {"action": "SELL", "amount": 1282564.68, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159169826000125/0001591698-26-000125-index.htm"}, {"action": "SELL", "amount": 88555.65999999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159169826000086/0001591698-26-000086-index.htm"}, {"action": "SELL", "amount": 2290986.89, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000005/0001597870-26-000005-index.htm"}, {"action": "SELL", "amount": 5027513.7, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000004/0001597870-26-000004-index.htm"}, {"action": "SELL", "amount": 1679450.24, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000002/0001597870-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 17023.0, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1597870/000159787026000029/0001597870-26-000029-index.htm"}}, {"who": "Steven R. Beauchamp", "who_key": "Beauchamp Steven R", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4706121.59, "net": -4706121.59, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2478270.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000159169826000140/0001591698-26-000140-index.htm"}, {"action": "SELL", "amount": 2227851.59, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000159169826000087/0001591698-26-000087-index.htm"}], "latest": {"action": "SELL", "amount": 2478270.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000159169826000140/0001591698-26-000140-index.htm"}}, {"who": "Toby J. Williams", "who_key": "Williams Toby J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1782201.71, "net": -1782201.71, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1782201.71, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716436/000159169826000094/0001591698-26-000094-index.htm"}], "latest": {"action": "SELL", "amount": 1782201.71, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716436/000159169826000094/0001591698-26-000094-index.htm"}}, {"who": "Joshua Scutt", "who_key": "Scutt Joshua", "role": "SVP Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 725703.52, "net": -725703.52, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 708636.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955160/000159169826000124/0001591698-26-000124-index.htm"}, {"action": "SELL", "amount": 17067.519999999997, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955160/000195516026000003/0001955160-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 708636.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1955160/000159169826000124/0001591698-26-000124-index.htm"}}, {"who": "Ryan Glenn", "who_key": "Glenn Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 500913.75, "net": -500913.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500913.75, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910963/000159169826000121/0001591698-26-000121-index.htm"}], "latest": {"action": "SELL", "amount": 500913.75, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910963/000159169826000121/0001591698-26-000121-index.htm"}}, {"who": "Craig Conway", "who_key": "Conway Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 493136.00000000006, "net": -493136.00000000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 493136.00000000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000134092226000004/0001340922-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 493136.00000000006, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1591698/000134092226000004/0001340922-26-000004-index.htm"}}, {"who": "Andrew Cappotelli", "who_key": "Cappotelli Andrew", "role": "Sr Vice President Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 392578.32000000007, "net": -392578.32000000007, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10513.53, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000174275826000010/0001742758-26-000010-index.htm"}, {"action": "SELL", "amount": 382064.79000000004, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000159169826000120/0001591698-26-000120-index.htm"}], "latest": {"action": "SELL", "amount": 10513.53, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1742758/000174275826000010/0001742758-26-000010-index.htm"}}, {"who": "Kenneth B. Robinson", "who_key": "Robinson Kenneth B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 126728.0, "net": -126728.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 126728.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845372/000184537226000002/0001845372-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 126728.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845372/000184537226000002/0001845372-26-000002-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -1679450.24}, {"date": "2026-08-07", "net": -5027513.7}, {"date": "2026-08-13", "net": -2308054.41}, {"date": "2026-08-14", "net": -4098608.96}, {"date": "2026-08-18", "net": -76975.6}, {"date": "2026-08-19", "net": -2874179.2199999997}, {"date": "2026-08-20", "net": -1015098.6699999999}, {"date": "2026-08-24", "net": -68355.0}, {"date": "2026-08-27", "net": -3690196.8899999997}, {"date": "2026-08-28", "net": -808632.65}, {"date": "2026-09-04", "net": -10513.53}, {"date": "2026-10-15", "net": -5411997.74}, {"date": "2026-10-16", "net": -913278.5800000001}, {"date": "2026-10-19", "net": -1736585.55}, {"date": "2026-10-20", "net": -1802346.47}, {"date": "2026-10-21", "net": -978108.24}, {"date": "2026-10-23", "net": -3698801.0}, {"date": "2026-10-26", "net": -2411869.45}, {"date": "2026-10-27", "net": -1524666.0}, {"date": "2026-10-28", "net": -17023.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001597870-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001597870-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001597870-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001597870-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001597870-26-000021", "price_sensitive": false}, {"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001968582-26-001072", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001597870-26-000019", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-22", "title": "Form ARS", "accession": "0001591698-26-000147", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "Form DEFA14A", "accession": "0001591698-26-000146", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-22", "title": "Proxy statement", "accession": "0001591698-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001597870-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001597870-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591698-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001591698-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0002046429-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001591698-26-000131", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001314830-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001742758-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009140", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001742758-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001597870-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001340922-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001845372-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001597870-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008750", "price_sensitive": false}], "performance": {"ticker": "PCTY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 47.27, "volume": 460378.0}, {"date": "2016-08-09", "close": 46.36, "volume": 330575.0}, {"date": "2016-08-10", "close": 45.55, "volume": 578126.0}, {"date": "2016-08-11", "close": 45.62, "volume": 191201.0}, {"date": "2016-08-12", "close": 45.54, "volume": 522571.0}, {"date": "2016-08-15", "close": 46.34, "volume": 200679.0}, {"date": "2016-08-16", "close": 45.36, "volume": 242201.0}, {"date": "2016-08-17", "close": 42.57, "volume": 931554.0}, {"date": "2016-08-18", "close": 42.51, "volume": 175438.0}, {"date": "2016-08-19", "close": 42.72, "volume": 349015.0}, {"date": "2016-08-22", "close": 43.12, "volume": 231656.0}, {"date": "2016-08-23", "close": 44.4, "volume": 172240.0}, {"date": "2016-08-24", "close": 44.46, "volume": 142361.0}, {"date": "2016-08-25", "close": 45.03, "volume": 138313.0}, {"date": "2016-08-26", "close": 45.44, "volume": 145618.0}, {"date": "2016-08-29", "close": 44.55, "volume": 138709.0}, {"date": "2016-08-30", "close": 44.87, "volume": 205101.0}, {"date": "2016-08-31", "close": 45.03, "volume": 105763.0}, {"date": "2016-09-01", "close": 44.74, "volume": 188146.0}, {"date": "2016-09-02", "close": 45.51, "volume": 193453.0}, {"date": "2016-09-06", "close": 45.34, "volume": 121879.0}, {"date": "2016-09-07", "close": 45.85, "volume": 316858.0}, {"date": "2016-09-08", "close": 44.59, "volume": 162800.0}, {"date": "2016-09-09", "close": 42.35, "volume": 138981.0}, {"date": "2016-09-12", "close": 43.64, "volume": 157572.0}, {"date": "2016-09-13", "close": 42.91, "volume": 214514.0}, {"date": "2016-09-14", "close": 42.65, "volume": 152974.0}, {"date": "2016-09-15", "close": 42.68, "volume": 169244.0}, {"date": "2016-09-16", "close": 41.55, "volume": 302323.0}, {"date": "2016-09-19", "close": 41.47, "volume": 244231.0}, {"date": "2016-09-20", "close": 42.01, "volume": 239397.0}, {"date": "2016-09-21", "close": 43.2, "volume": 249733.0}, {"date": "2016-09-22", "close": 44.77, "volume": 239996.0}, {"date": "2016-09-23", "close": 43.81, "volume": 130234.0}, {"date": "2016-09-26", "close": 43.46, "volume": 79332.0}, {"date": "2016-09-27", "close": 44.72, "volume": 181279.0}, {"date": "2016-09-28", "close": 44.87, "volume": 98370.0}, {"date": "2016-09-29", "close": 43.82, "volume": 95761.0}, {"date": "2016-09-30", "close": 44.46, "volume": 234364.0}, {"date": "2016-10-03", "close": 43.55, "volume": 175524.0}, {"date": "2016-10-04", "close": 43.92, "volume": 163363.0}, {"date": "2016-10-05", "close": 43.98, "volume": 69972.0}, {"date": "2016-10-06", "close": 45.13, "volume": 148860.0}, {"date": "2016-10-07", "close": 45.24, "volume": 356456.0}, {"date": "2016-10-10", "close": 45.46, "volume": 127556.0}, {"date": "2016-10-11", "close": 44.91, "volume": 286360.0}, {"date": "2016-10-12", "close": 44.64, "volume": 235644.0}, {"date": "2016-10-13", "close": 44.75, "volume": 212575.0}, {"date": "2016-10-14", "close": 44.4, "volume": 161331.0}, {"date": "2016-10-17", "close": 43.78, "volume": 63767.0}, {"date": "2016-10-18", "close": 44.36, "volume": 104011.0}, {"date": "2016-10-19", "close": 44.02, "volume": 161176.0}, {"date": "2016-10-20", "close": 43.88, "volume": 60636.0}, {"date": "2016-10-21", "close": 45.14, "volume": 196377.0}, {"date": "2016-10-24", "close": 46.02, "volume": 91418.0}, {"date": "2016-10-25", "close": 45.27, "volume": 85303.0}, {"date": "2016-10-26", "close": 44.09, "volume": 91960.0}, {"date": "2016-10-27", "close": 43.01, "volume": 142390.0}, {"date": "2016-10-28", "close": 43.59, "volume": 154213.0}, {"date": "2016-10-31", "close": 43.49, "volume": 132821.0}, {"date": "2016-11-01", "close": 43.66, "volume": 144610.0}, {"date": "2016-11-02", "close": 40.94, "volume": 875600.0}, {"date": "2016-11-03", "close": 40.68, "volume": 537232.0}, {"date": "2016-11-04", "close": 36.05, "volume": 2549094.0}, {"date": "2016-11-07", "close": 37.51, "volume": 713231.0}, {"date": "2016-11-08", "close": 37.95, "volume": 564598.0}, {"date": "2016-11-09", "close": 34.81, "volume": 1383032.0}, {"date": "2016-11-10", "close": 33.21, "volume": 977918.0}, {"date": "2016-11-11", "close": 33.5, "volume": 1146979.0}, {"date": "2016-11-14", "close": 33.47, "volume": 728695.0}, {"date": "2016-11-15", "close": 33.77, "volume": 801301.0}, {"date": "2016-11-16", "close": 34.25, "volume": 451847.0}, {"date": "2016-11-17", "close": 34.98, "volume": 232902.0}, {"date": "2016-11-18", "close": 35.2, "volume": 192772.0}, {"date": "2016-11-21", "close": 35.88, "volume": 239718.0}, {"date": "2016-11-22", "close": 34.91, "volume": 340818.0}, {"date": "2016-11-23", "close": 34.91, "volume": 380082.0}, {"date": "2016-11-25", "close": 35.37, "volume": 57896.0}, {"date": "2016-11-28", "close": 35.03, "volume": 307682.0}, {"date": "2016-11-29", "close": 35.6, "volume": 386733.0}, {"date": "2016-11-30", "close": 33.11, "volume": 2965887.0}, {"date": "2016-12-01", "close": 31.81, "volume": 968571.0}, {"date": "2016-12-02", "close": 31.82, "volume": 1236203.0}, {"date": "2016-12-05", "close": 31.58, "volume": 684216.0}, {"date": "2016-12-06", "close": 31.67, "volume": 398110.0}, {"date": "2016-12-07", "close": 32.94, "volume": 407590.0}, {"date": "2016-12-08", "close": 32.56, "volume": 511906.0}, {"date": "2016-12-09", "close": 32.86, "volume": 440224.0}, {"date": "2016-12-12", "close": 32.17, "volume": 442717.0}, {"date": "2016-12-13", "close": 31.41, "volume": 670372.0}, {"date": "2016-12-14", "close": 30.67, "volume": 338326.0}, {"date": "2016-12-15", "close": 30.73, "volume": 384058.0}, {"date": "2016-12-16", "close": 30.97, "volume": 649228.0}, {"date": "2016-12-19", "close": 31.44, "volume": 205661.0}, {"date": "2016-12-20", "close": 31.43, "volume": 156592.0}, {"date": "2016-12-21", "close": 30.95, "volume": 203430.0}, {"date": "2016-12-22", "close": 30.56, "volume": 197539.0}, {"date": "2016-12-23", "close": 30.75, "volume": 106975.0}, {"date": "2016-12-27", "close": 30.98, "volume": 123554.0}, {"date": "2016-12-28", "close": 30.46, "volume": 164433.0}, {"date": "2016-12-29", "close": 30.51, "volume": 282980.0}, {"date": "2016-12-30", "close": 30.01, "volume": 232844.0}, {"date": "2017-01-03", "close": 30.09, "volume": 295443.0}, {"date": "2017-01-04", "close": 30.78, "volume": 430159.0}, {"date": "2017-01-05", "close": 30.93, "volume": 305119.0}, {"date": "2017-01-06", "close": 31.34, "volume": 334190.0}, {"date": "2017-01-09", "close": 32.38, "volume": 635664.0}, {"date": "2017-01-10", "close": 32.35, "volume": 318073.0}, {"date": "2017-01-11", "close": 33.37, "volume": 353455.0}, {"date": "2017-01-12", "close": 33.21, "volume": 281297.0}, {"date": "2017-01-13", "close": 33.59, "volume": 380389.0}, {"date": "2017-01-17", "close": 32.98, "volume": 421617.0}, {"date": "2017-01-18", "close": 32.74, "volume": 352030.0}, {"date": "2017-01-19", "close": 33.1, "volume": 365832.0}, {"date": "2017-01-20", "close": 33.8, "volume": 369638.0}, {"date": "2017-01-23", "close": 32.9, "volume": 304419.0}, {"date": "2017-01-24", "close": 32.39, "volume": 361371.0}, {"date": "2017-01-25", "close": 32.17, "volume": 247800.0}, {"date": "2017-01-26", "close": 31.28, "volume": 366770.0}, {"date": "2017-01-27", "close": 31.77, "volume": 536533.0}, {"date": "2017-01-30", "close": 30.82, "volume": 336563.0}, {"date": "2017-01-31", "close": 30.86, "volume": 395847.0}, {"date": "2017-02-01", "close": 30.32, "volume": 549745.0}, {"date": "2017-02-02", "close": 29.92, "volume": 767325.0}, {"date": "2017-02-03", "close": 34.98, "volume": 1873297.0}, {"date": "2017-02-06", "close": 34.0, "volume": 471329.0}, {"date": "2017-02-07", "close": 33.89, "volume": 365800.0}, {"date": "2017-02-08", "close": 33.55, "volume": 245870.0}, {"date": "2017-02-09", "close": 35.11, "volume": 268224.0}, {"date": "2017-02-10", "close": 35.67, "volume": 369609.0}, {"date": "2017-02-13", "close": 34.61, "volume": 283087.0}, {"date": "2017-02-14", "close": 35.68, "volume": 298591.0}, {"date": "2017-02-15", "close": 36.34, "volume": 280445.0}, {"date": "2017-02-16", "close": 36.27, "volume": 458470.0}, {"date": "2017-02-17", "close": 36.27, "volume": 237511.0}, {"date": "2017-02-21", "close": 36.86, "volume": 334152.0}, {"date": "2017-02-22", "close": 37.26, "volume": 362046.0}, {"date": "2017-02-23", "close": 36.66, "volume": 208076.0}, {"date": "2017-02-24", "close": 36.78, "volume": 174714.0}, {"date": "2017-02-27", "close": 36.41, "volume": 248827.0}, {"date": "2017-02-28", "close": 35.26, "volume": 180190.0}, {"date": "2017-03-01", "close": 36.26, "volume": 387763.0}, {"date": "2017-03-02", "close": 36.34, "volume": 279597.0}, {"date": "2017-03-03", "close": 36.63, "volume": 365202.0}, {"date": "2017-03-06", "close": 37.01, "volume": 308700.0}, {"date": "2017-03-07", "close": 37.12, "volume": 306402.0}, {"date": "2017-03-08", "close": 36.59, "volume": 316556.0}, {"date": "2017-03-09", "close": 36.57, "volume": 237967.0}, {"date": "2017-03-10", "close": 36.31, "volume": 240546.0}, {"date": "2017-03-13", "close": 36.63, "volume": 151071.0}, {"date": "2017-03-14", "close": 36.39, "volume": 97686.0}, {"date": "2017-03-15", "close": 36.4, "volume": 129289.0}, {"date": "2017-03-16", "close": 36.77, "volume": 115105.0}, {"date": "2017-03-17", "close": 36.84, "volume": 271184.0}, {"date": "2017-03-20", "close": 37.28, "volume": 120154.0}, {"date": "2017-03-21", "close": 35.32, "volume": 197706.0}, {"date": "2017-03-22", "close": 35.16, "volume": 256787.0}, {"date": "2017-03-23", "close": 34.85, "volume": 115955.0}, {"date": "2017-03-24", "close": 35.02, "volume": 158559.0}, {"date": "2017-03-27", "close": 37.25, "volume": 328009.0}, {"date": "2017-03-28", "close": 38.57, "volume": 639449.0}, {"date": "2017-03-29", "close": 39.51, "volume": 539797.0}, {"date": "2017-03-30", "close": 38.83, "volume": 336942.0}, {"date": "2017-03-31", "close": 38.63, "volume": 436259.0}, {"date": "2017-04-03", "close": 38.46, "volume": 353804.0}, {"date": "2017-04-04", "close": 38.04, "volume": 211109.0}, {"date": "2017-04-05", "close": 37.93, "volume": 212323.0}, {"date": "2017-04-06", "close": 38.27, "volume": 176624.0}, {"date": "2017-04-07", "close": 38.51, "volume": 224966.0}, {"date": "2017-04-10", "close": 38.27, "volume": 227542.0}, {"date": "2017-04-11", "close": 38.29, "volume": 110960.0}, {"date": "2017-04-12", "close": 38.22, "volume": 154332.0}, {"date": "2017-04-13", "close": 38.46, "volume": 170893.0}, {"date": "2017-04-17", "close": 38.76, "volume": 134643.0}, {"date": "2017-04-18", "close": 39.09, "volume": 155026.0}, {"date": "2017-04-19", "close": 39.12, "volume": 160061.0}, {"date": "2017-04-20", "close": 39.32, "volume": 177675.0}, {"date": "2017-04-21", "close": 39.72, "volume": 120183.0}, {"date": "2017-04-24", "close": 39.21, "volume": 204594.0}, {"date": "2017-04-25", "close": 39.86, "volume": 414024.0}, {"date": "2017-04-26", "close": 39.68, "volume": 178657.0}, {"date": "2017-04-27", "close": 39.7, "volume": 203684.0}, {"date": "2017-04-28", "close": 39.44, "volume": 111429.0}, {"date": "2017-05-01", "close": 40.05, "volume": 205877.0}, {"date": "2017-05-02", "close": 40.04, "volume": 106859.0}, {"date": "2017-05-03", "close": 41.02, "volume": 244714.0}, {"date": "2017-05-04", "close": 40.67, "volume": 507579.0}, {"date": "2017-05-05", "close": 44.29, "volume": 1884740.0}, {"date": "2017-05-08", "close": 43.74, "volume": 406437.0}, {"date": "2017-05-09", "close": 44.24, "volume": 488238.0}, {"date": "2017-05-10", "close": 44.76, "volume": 283870.0}, {"date": "2017-05-11", "close": 43.52, "volume": 405226.0}, {"date": "2017-05-12", "close": 44.64, "volume": 909956.0}, {"date": "2017-05-15", "close": 44.65, "volume": 439223.0}, {"date": "2017-05-16", "close": 45.51, "volume": 392180.0}, {"date": "2017-05-17", "close": 43.99, "volume": 371861.0}, {"date": "2017-05-18", "close": 44.25, "volume": 266120.0}, {"date": "2017-05-19", "close": 43.93, "volume": 210944.0}, {"date": "2017-05-22", "close": 44.0, "volume": 240926.0}, {"date": "2017-05-23", "close": 43.64, "volume": 220539.0}, {"date": "2017-05-24", "close": 45.0, "volume": 225552.0}, {"date": "2017-05-25", "close": 46.39, "volume": 635133.0}, {"date": "2017-05-26", "close": 47.19, "volume": 399285.0}, {"date": "2017-05-30", "close": 46.76, "volume": 231679.0}, {"date": "2017-05-31", "close": 46.85, "volume": 280129.0}, {"date": "2017-06-01", "close": 48.3, "volume": 205568.0}, {"date": "2017-06-02", "close": 48.8, "volume": 319492.0}, {"date": "2017-06-05", "close": 49.16, "volume": 298214.0}, {"date": "2017-06-06", "close": 48.51, "volume": 340195.0}, {"date": "2017-06-07", "close": 48.88, "volume": 221909.0}, {"date": "2017-06-08", "close": 48.7, "volume": 334883.0}, {"date": "2017-06-09", "close": 45.85, "volume": 550249.0}, {"date": "2017-06-12", "close": 45.67, "volume": 398494.0}, {"date": "2017-06-13", "close": 46.63, "volume": 304701.0}, {"date": "2017-06-14", "close": 46.24, "volume": 149337.0}, {"date": "2017-06-15", "close": 47.01, "volume": 213418.0}, {"date": "2017-06-16", "close": 47.25, "volume": 360751.0}, {"date": "2017-06-19", "close": 47.91, "volume": 144040.0}, {"date": "2017-06-20", "close": 47.33, "volume": 114150.0}, {"date": "2017-06-21", "close": 47.83, "volume": 134553.0}, {"date": "2017-06-22", "close": 48.16, "volume": 367182.0}, {"date": "2017-06-23", "close": 49.04, "volume": 644407.0}, {"date": "2017-06-26", "close": 47.39, "volume": 238359.0}, {"date": "2017-06-27", "close": 45.26, "volume": 408747.0}, {"date": "2017-06-28", "close": 45.94, "volume": 436526.0}, {"date": "2017-06-29", "close": 44.69, "volume": 307835.0}, {"date": "2017-06-30", "close": 45.18, "volume": 228451.0}, {"date": "2017-07-03", "close": 44.53, "volume": 144705.0}, {"date": "2017-07-05", "close": 44.8, "volume": 179757.0}, {"date": "2017-07-06", "close": 43.96, "volume": 342410.0}, {"date": "2017-07-07", "close": 44.34, "volume": 222495.0}, {"date": "2017-07-10", "close": 44.72, "volume": 139501.0}, {"date": "2017-07-11", "close": 45.29, "volume": 135353.0}, {"date": "2017-07-12", "close": 46.81, "volume": 215599.0}, {"date": "2017-07-13", "close": 45.7, "volume": 204354.0}, {"date": "2017-07-14", "close": 45.87, "volume": 167371.0}, {"date": "2017-07-17", "close": 46.94, "volume": 219351.0}, {"date": "2017-07-18", "close": 46.99, "volume": 186291.0}, {"date": "2017-07-19", "close": 47.52, "volume": 186599.0}, {"date": "2017-07-20", "close": 47.55, "volume": 160141.0}, {"date": "2017-07-21", "close": 47.46, "volume": 123139.0}, {"date": "2017-07-24", "close": 48.37, "volume": 153059.0}, {"date": "2017-07-25", "close": 48.0, "volume": 113841.0}, {"date": "2017-07-26", "close": 47.96, "volume": 117124.0}, {"date": "2017-07-27", "close": 46.56, "volume": 157538.0}, {"date": "2017-07-28", "close": 46.32, "volume": 139186.0}, {"date": "2017-07-31", "close": 45.47, "volume": 266570.0}, {"date": "2017-08-01", "close": 46.47, "volume": 216386.0}, {"date": "2017-08-02", "close": 44.0, "volume": 275667.0}, {"date": "2017-08-03", "close": 44.11, "volume": 272470.0}, {"date": "2017-08-04", "close": 43.98, "volume": 195728.0}, {"date": "2017-08-07", "close": 44.22, "volume": 250187.0}, {"date": "2017-08-08", "close": 43.92, "volume": 321495.0}, {"date": "2017-08-09", "close": 44.68, "volume": 297957.0}, {"date": "2017-08-10", "close": 43.35, "volume": 290971.0}, {"date": "2017-08-11", "close": 45.0, "volume": 688058.0}, {"date": "2017-08-14", "close": 45.33, "volume": 416407.0}, {"date": "2017-08-15", "close": 46.19, "volume": 288301.0}, {"date": "2017-08-16", "close": 46.16, "volume": 260866.0}, {"date": "2017-08-17", "close": 45.1, "volume": 460867.0}, {"date": "2017-08-18", "close": 45.05, "volume": 270794.0}, {"date": "2017-08-21", "close": 46.11, "volume": 172937.0}, {"date": "2017-08-22", "close": 47.19, "volume": 157228.0}, {"date": "2017-08-23", "close": 46.82, "volume": 268602.0}, {"date": "2017-08-24", "close": 46.91, "volume": 199908.0}, {"date": "2017-08-25", "close": 46.64, "volume": 141736.0}, {"date": "2017-08-28", "close": 46.93, "volume": 172031.0}, {"date": "2017-08-29", "close": 46.9, "volume": 82222.0}, {"date": "2017-08-30", "close": 48.11, "volume": 275531.0}, {"date": "2017-08-31", "close": 49.14, "volume": 210503.0}, {"date": "2017-09-01", "close": 48.49, "volume": 224522.0}, {"date": "2017-09-05", "close": 48.5, "volume": 194342.0}, {"date": "2017-09-06", "close": 47.45, "volume": 120911.0}, {"date": "2017-09-07", "close": 47.61, "volume": 192085.0}, {"date": "2017-09-08", "close": 47.04, "volume": 153258.0}, {"date": "2017-09-11", "close": 47.85, "volume": 335923.0}, {"date": "2017-09-12", "close": 47.76, "volume": 296714.0}, {"date": "2017-09-13", "close": 47.05, "volume": 186942.0}, {"date": "2017-09-14", "close": 47.28, "volume": 160205.0}, {"date": "2017-09-15", "close": 46.87, "volume": 352112.0}, {"date": "2017-09-18", "close": 46.97, "volume": 166472.0}, {"date": "2017-09-19", "close": 47.18, "volume": 181681.0}, {"date": "2017-09-20", "close": 46.96, "volume": 167611.0}, {"date": "2017-09-21", "close": 47.13, "volume": 214241.0}, {"date": "2017-09-22", "close": 47.26, "volume": 253062.0}, {"date": "2017-09-25", "close": 45.77, "volume": 188848.0}, {"date": "2017-09-26", "close": 45.32, "volume": 245065.0}, {"date": "2017-09-27", "close": 47.15, "volume": 387134.0}, {"date": "2017-09-28", "close": 47.89, "volume": 152921.0}, {"date": "2017-09-29", "close": 48.82, "volume": 172550.0}, {"date": "2017-10-02", "close": 49.76, "volume": 320191.0}, {"date": "2017-10-03", "close": 49.66, "volume": 335003.0}, {"date": "2017-10-04", "close": 49.62, "volume": 90529.0}, {"date": "2017-10-05", "close": 49.59, "volume": 223953.0}, {"date": "2017-10-06", "close": 50.29, "volume": 239565.0}, {"date": "2017-10-09", "close": 50.14, "volume": 234129.0}, {"date": "2017-10-10", "close": 49.99, "volume": 114456.0}, {"date": "2017-10-11", "close": 49.98, "volume": 131480.0}, {"date": "2017-10-12", "close": 49.29, "volume": 120437.0}, {"date": "2017-10-13", "close": 49.91, "volume": 184485.0}, {"date": "2017-10-16", "close": 50.08, "volume": 253933.0}, {"date": "2017-10-17", "close": 50.89, "volume": 267043.0}, {"date": "2017-10-18", "close": 51.34, "volume": 352437.0}, {"date": "2017-10-19", "close": 50.42, "volume": 184028.0}, {"date": "2017-10-20", "close": 51.33, "volume": 88568.0}, {"date": "2017-10-23", "close": 50.78, "volume": 126526.0}, {"date": "2017-10-24", "close": 50.87, "volume": 168180.0}, {"date": "2017-10-25", "close": 51.18, "volume": 183148.0}, {"date": "2017-10-26", "close": 51.97, "volume": 161711.0}, {"date": "2017-10-27", "close": 52.35, "volume": 192658.0}, {"date": "2017-10-30", "close": 51.58, "volume": 374677.0}, {"date": "2017-10-31", "close": 53.41, "volume": 228302.0}, {"date": "2017-11-01", "close": 52.48, "volume": 527129.0}, {"date": "2017-11-02", "close": 51.59, "volume": 434519.0}, {"date": "2017-11-03", "close": 50.31, "volume": 716149.0}, {"date": "2017-11-06", "close": 48.92, "volume": 435377.0}, {"date": "2017-11-07", "close": 48.1, "volume": 372876.0}, {"date": "2017-11-08", "close": 48.35, "volume": 318666.0}, {"date": "2017-11-09", "close": 47.85, "volume": 256211.0}, {"date": "2017-11-10", "close": 47.64, "volume": 205509.0}, {"date": "2017-11-13", "close": 47.44, "volume": 323855.0}, {"date": "2017-11-14", "close": 47.38, "volume": 191741.0}, {"date": "2017-11-15", "close": 46.69, "volume": 293921.0}, {"date": "2017-11-16", "close": 47.8, "volume": 198252.0}, {"date": "2017-11-17", "close": 48.35, "volume": 231645.0}, {"date": "2017-11-20", "close": 48.43, "volume": 202719.0}, {"date": "2017-11-21", "close": 47.79, "volume": 583976.0}, {"date": "2017-11-22", "close": 47.85, "volume": 213054.0}, {"date": "2017-11-24", "close": 48.22, "volume": 115350.0}, {"date": "2017-11-27", "close": 47.38, "volume": 529168.0}, {"date": "2017-11-28", "close": 47.25, "volume": 400190.0}, {"date": "2017-11-29", "close": 45.28, "volume": 301527.0}, {"date": "2017-11-30", "close": 46.14, "volume": 385335.0}, {"date": "2017-12-01", "close": 45.6, "volume": 358028.0}, {"date": "2017-12-04", "close": 44.76, "volume": 539635.0}, {"date": "2017-12-05", "close": 44.78, "volume": 313600.0}, {"date": "2017-12-06", "close": 44.89, "volume": 153168.0}, {"date": "2017-12-07", "close": 45.02, "volume": 221566.0}, {"date": "2017-12-08", "close": 45.32, "volume": 367604.0}, {"date": "2017-12-11", "close": 46.66, "volume": 337250.0}, {"date": "2017-12-12", "close": 46.24, "volume": 494627.0}, {"date": "2017-12-13", "close": 46.8, "volume": 239286.0}, {"date": "2017-12-14", "close": 47.24, "volume": 281996.0}, {"date": "2017-12-15", "close": 47.64, "volume": 425706.0}, {"date": "2017-12-18", "close": 48.18, "volume": 209371.0}, {"date": "2017-12-19", "close": 46.88, "volume": 207735.0}, {"date": "2017-12-20", "close": 47.45, "volume": 249994.0}, {"date": "2017-12-21", "close": 47.52, "volume": 601136.0}, {"date": "2017-12-22", "close": 47.3, "volume": 138191.0}, {"date": "2017-12-26", "close": 46.77, "volume": 106855.0}, {"date": "2017-12-27", "close": 46.49, "volume": 111880.0}, {"date": "2017-12-28", "close": 46.93, "volume": 163544.0}, {"date": "2017-12-29", "close": 47.16, "volume": 119588.0}, {"date": "2018-01-02", "close": 47.73, "volume": 325294.0}, {"date": "2018-01-03", "close": 47.5, "volume": 154231.0}, {"date": "2018-01-04", "close": 48.67, "volume": 239774.0}, {"date": "2018-01-05", "close": 47.95, "volume": 183520.0}, {"date": "2018-01-08", "close": 48.64, "volume": 272712.0}, {"date": "2018-01-09", "close": 48.19, "volume": 354502.0}, {"date": "2018-01-10", "close": 47.81, "volume": 157992.0}, {"date": "2018-01-11", "close": 48.73, "volume": 154113.0}, {"date": "2018-01-12", "close": 49.64, "volume": 208881.0}, {"date": "2018-01-16", "close": 48.75, "volume": 166641.0}, {"date": "2018-01-17", "close": 49.46, "volume": 130710.0}, {"date": "2018-01-18", "close": 49.66, "volume": 146386.0}, {"date": "2018-01-19", "close": 49.99, "volume": 163819.0}, {"date": "2018-01-22", "close": 49.74, "volume": 121749.0}, {"date": "2018-01-23", "close": 50.52, "volume": 159621.0}, {"date": "2018-01-24", "close": 49.21, "volume": 188211.0}, {"date": "2018-01-25", "close": 48.35, "volume": 135982.0}, {"date": "2018-01-26", "close": 49.67, "volume": 160221.0}, {"date": "2018-01-29", "close": 50.98, "volume": 300382.0}, {"date": "2018-01-30", "close": 51.57, "volume": 208460.0}, {"date": "2018-01-31", "close": 52.29, "volume": 218739.0}, {"date": "2018-02-01", "close": 51.46, "volume": 230121.0}, {"date": "2018-02-02", "close": 50.6, "volume": 336981.0}, {"date": "2018-02-05", "close": 47.96, "volume": 329529.0}, {"date": "2018-02-06", "close": 48.28, "volume": 292872.0}, {"date": "2018-02-07", "close": 48.17, "volume": 210890.0}, {"date": "2018-02-08", "close": 45.93, "volume": 332720.0}, {"date": "2018-02-09", "close": 44.01, "volume": 802159.0}, {"date": "2018-02-12", "close": 44.25, "volume": 275602.0}, {"date": "2018-02-13", "close": 42.91, "volume": 590158.0}, {"date": "2018-02-14", "close": 44.33, "volume": 283983.0}, {"date": "2018-02-15", "close": 45.14, "volume": 235272.0}, {"date": "2018-02-16", "close": 45.19, "volume": 201815.0}, {"date": "2018-02-20", "close": 45.52, "volume": 249270.0}, {"date": "2018-02-21", "close": 45.88, "volume": 248049.0}, {"date": "2018-02-22", "close": 46.12, "volume": 236389.0}, {"date": "2018-02-23", "close": 46.22, "volume": 472993.0}, {"date": "2018-02-26", "close": 47.31, "volume": 415602.0}, {"date": "2018-02-27", "close": 47.06, "volume": 264911.0}, {"date": "2018-02-28", "close": 46.77, "volume": 173634.0}, {"date": "2018-03-01", "close": 46.6, "volume": 235982.0}, {"date": "2018-03-02", "close": 47.82, "volume": 208167.0}, {"date": "2018-03-05", "close": 49.33, "volume": 252667.0}, {"date": "2018-03-06", "close": 50.12, "volume": 381901.0}, {"date": "2018-03-07", "close": 51.71, "volume": 377252.0}, {"date": "2018-03-08", "close": 52.53, "volume": 372500.0}, {"date": "2018-03-09", "close": 52.72, "volume": 385612.0}, {"date": "2018-03-12", "close": 55.29, "volume": 862806.0}, {"date": "2018-03-13", "close": 54.43, "volume": 297751.0}, {"date": "2018-03-14", "close": 55.22, "volume": 288979.0}, {"date": "2018-03-15", "close": 54.36, "volume": 193794.0}, {"date": "2018-03-16", "close": 54.11, "volume": 258066.0}, {"date": "2018-03-19", "close": 52.96, "volume": 241218.0}, {"date": "2018-03-20", "close": 54.82, "volume": 305439.0}, {"date": "2018-03-21", "close": 55.6, "volume": 231951.0}, {"date": "2018-03-22", "close": 54.93, "volume": 233607.0}, {"date": "2018-03-23", "close": 52.18, "volume": 247590.0}, {"date": "2018-03-26", "close": 54.14, "volume": 232893.0}, {"date": "2018-03-27", "close": 52.06, "volume": 175265.0}, {"date": "2018-03-28", "close": 50.66, "volume": 335570.0}, {"date": "2018-03-29", "close": 51.23, "volume": 263600.0}, {"date": "2018-04-02", "close": 50.03, "volume": 164637.0}, {"date": "2018-04-03", "close": 50.08, "volume": 179551.0}, {"date": "2018-04-04", "close": 50.98, "volume": 163707.0}, {"date": "2018-04-05", "close": 52.19, "volume": 173646.0}, {"date": "2018-04-06", "close": 51.06, "volume": 221140.0}, {"date": "2018-04-09", "close": 52.01, "volume": 243816.0}, {"date": "2018-04-10", "close": 52.61, "volume": 144399.0}, {"date": "2018-04-11", "close": 53.61, "volume": 199289.0}, {"date": "2018-04-12", "close": 54.68, "volume": 242605.0}, {"date": "2018-04-13", "close": 54.05, "volume": 226381.0}, {"date": "2018-04-16", "close": 54.65, "volume": 220344.0}, {"date": "2018-04-17", "close": 56.49, "volume": 200198.0}, {"date": "2018-04-18", "close": 56.38, "volume": 122391.0}, {"date": "2018-04-19", "close": 56.46, "volume": 74798.0}, {"date": "2018-04-20", "close": 55.58, "volume": 122675.0}, {"date": "2018-04-23", "close": 53.66, "volume": 181874.0}, {"date": "2018-04-24", "close": 52.73, "volume": 230853.0}, {"date": "2018-04-25", "close": 52.7, "volume": 162048.0}, {"date": "2018-04-26", "close": 54.35, "volume": 168105.0}, {"date": "2018-04-27", "close": 54.53, "volume": 269954.0}, {"date": "2018-04-30", "close": 54.63, "volume": 312746.0}, {"date": "2018-05-01", "close": 53.82, "volume": 283381.0}, {"date": "2018-05-02", "close": 52.6, "volume": 578525.0}, {"date": "2018-05-03", "close": 54.4, "volume": 365023.0}, {"date": "2018-05-04", "close": 57.99, "volume": 720101.0}, {"date": "2018-05-07", "close": 57.87, "volume": 310657.0}, {"date": "2018-05-08", "close": 56.85, "volume": 488164.0}, {"date": "2018-05-09", "close": 57.94, "volume": 341217.0}, {"date": "2018-05-10", "close": 58.25, "volume": 168637.0}, {"date": "2018-05-11", "close": 57.81, "volume": 118854.0}, {"date": "2018-05-14", "close": 54.78, "volume": 262820.0}, {"date": "2018-05-15", "close": 55.91, "volume": 355962.0}, {"date": "2018-05-16", "close": 57.26, "volume": 279699.0}, {"date": "2018-05-17", "close": 57.59, "volume": 195012.0}, {"date": "2018-05-18", "close": 58.65, "volume": 262805.0}, {"date": "2018-05-21", "close": 58.04, "volume": 141498.0}, {"date": "2018-05-22", "close": 57.76, "volume": 140491.0}, {"date": "2018-05-23", "close": 58.9, "volume": 130597.0}, {"date": "2018-05-24", "close": 59.54, "volume": 177120.0}, {"date": "2018-05-25", "close": 59.46, "volume": 212766.0}, {"date": "2018-05-29", "close": 59.78, "volume": 206893.0}, {"date": "2018-05-30", "close": 59.79, "volume": 133044.0}, {"date": "2018-05-31", "close": 59.75, "volume": 140868.0}, {"date": "2018-06-01", "close": 60.19, "volume": 273090.0}, {"date": "2018-06-04", "close": 60.31, "volume": 151960.0}, {"date": "2018-06-05", "close": 61.12, "volume": 224786.0}, {"date": "2018-06-06", "close": 61.7, "volume": 320320.0}, {"date": "2018-06-07", "close": 59.36, "volume": 201755.0}, {"date": "2018-06-08", "close": 59.09, "volume": 189344.0}, {"date": "2018-06-11", "close": 59.33, "volume": 111309.0}, {"date": "2018-06-12", "close": 61.15, "volume": 218060.0}, {"date": "2018-06-13", "close": 62.42, "volume": 396114.0}, {"date": "2018-06-14", "close": 61.59, "volume": 896206.0}, {"date": "2018-06-15", "close": 62.82, "volume": 275979.0}, {"date": "2018-06-18", "close": 63.62, "volume": 220337.0}, {"date": "2018-06-19", "close": 63.25, "volume": 408532.0}, {"date": "2018-06-20", "close": 63.86, "volume": 157721.0}, {"date": "2018-06-21", "close": 63.55, "volume": 229553.0}, {"date": "2018-06-22", "close": 61.9, "volume": 618503.0}, {"date": "2018-06-25", "close": 59.1, "volume": 220267.0}, {"date": "2018-06-26", "close": 59.17, "volume": 199387.0}, {"date": "2018-06-27", "close": 57.66, "volume": 229625.0}, {"date": "2018-06-28", "close": 59.16, "volume": 250709.0}, {"date": "2018-06-29", "close": 58.86, "volume": 263658.0}, {"date": "2018-07-02", "close": 60.39, "volume": 97112.0}, {"date": "2018-07-03", "close": 60.89, "volume": 76536.0}, {"date": "2018-07-05", "close": 62.32, "volume": 143260.0}, {"date": "2018-07-06", "close": 63.29, "volume": 144520.0}, {"date": "2018-07-09", "close": 63.48, "volume": 122257.0}, {"date": "2018-07-10", "close": 62.97, "volume": 124393.0}, {"date": "2018-07-11", "close": 63.48, "volume": 104942.0}, {"date": "2018-07-12", "close": 64.71, "volume": 96866.0}, {"date": "2018-07-13", "close": 64.63, "volume": 204844.0}, {"date": "2018-07-16", "close": 65.09, "volume": 216132.0}, {"date": "2018-07-17", "close": 65.81, "volume": 188075.0}, {"date": "2018-07-18", "close": 65.45, "volume": 139176.0}, {"date": "2018-07-19", "close": 65.26, "volume": 86330.0}, {"date": "2018-07-20", "close": 64.9, "volume": 111413.0}, {"date": "2018-07-23", "close": 64.43, "volume": 168490.0}, {"date": "2018-07-24", "close": 62.97, "volume": 160477.0}, {"date": "2018-07-25", "close": 63.8, "volume": 169332.0}, {"date": "2018-07-26", "close": 63.27, "volume": 165591.0}, {"date": "2018-07-27", "close": 60.15, "volume": 275445.0}, {"date": "2018-07-30", "close": 57.85, "volume": 405829.0}, {"date": "2018-07-31", "close": 58.0, "volume": 359023.0}, {"date": "2018-08-01", "close": 60.25, "volume": 486118.0}, {"date": "2018-08-02", "close": 63.97, "volume": 275057.0}, {"date": "2018-08-03", "close": 62.44, "volume": 319945.0}, {"date": "2018-08-06", "close": 64.3, "volume": 142964.0}, {"date": "2018-08-07", "close": 64.28, "volume": 155770.0}, {"date": "2018-08-08", "close": 63.89, "volume": 126488.0}, {"date": "2018-08-09", "close": 64.05, "volume": 323251.0}, {"date": "2018-08-10", "close": 67.65, "volume": 724178.0}, {"date": "2018-08-13", "close": 63.92, "volume": 466075.0}, {"date": "2018-08-14", "close": 67.0, "volume": 317473.0}, {"date": "2018-08-15", "close": 66.13, "volume": 164737.0}, {"date": "2018-08-16", "close": 68.07, "volume": 216186.0}, {"date": "2018-08-17", "close": 68.92, "volume": 503919.0}, {"date": "2018-08-20", "close": 69.66, "volume": 401970.0}, {"date": "2018-08-21", "close": 71.63, "volume": 588454.0}, {"date": "2018-08-22", "close": 71.59, "volume": 210182.0}, {"date": "2018-08-23", "close": 73.45, "volume": 235341.0}, {"date": "2018-08-24", "close": 75.27, "volume": 237847.0}, {"date": "2018-08-27", "close": 76.63, "volume": 393049.0}, {"date": "2018-08-28", "close": 77.73, "volume": 531687.0}, {"date": "2018-08-29", "close": 78.64, "volume": 434352.0}, {"date": "2018-08-30", "close": 80.27, "volume": 485639.0}, {"date": "2018-08-31", "close": 79.44, "volume": 271480.0}, {"date": "2018-09-04", "close": 79.26, "volume": 431755.0}, {"date": "2018-09-05", "close": 79.41, "volume": 507867.0}, {"date": "2018-09-06", "close": 79.94, "volume": 266710.0}, {"date": "2018-09-07", "close": 80.61, "volume": 383034.0}, {"date": "2018-09-10", "close": 81.47, "volume": 233917.0}, {"date": "2018-09-11", "close": 82.47, "volume": 518274.0}, {"date": "2018-09-12", "close": 82.78, "volume": 351742.0}, {"date": "2018-09-13", "close": 83.63, "volume": 372645.0}, {"date": "2018-09-14", "close": 85.12, "volume": 349732.0}, {"date": "2018-09-17", "close": 81.01, "volume": 531313.0}, {"date": "2018-09-18", "close": 80.73, "volume": 548584.0}, {"date": "2018-09-19", "close": 79.19, "volume": 509009.0}, {"date": "2018-09-20", "close": 81.54, "volume": 446196.0}, {"date": "2018-09-21", "close": 81.52, "volume": 519599.0}, {"date": "2018-09-24", "close": 80.81, "volume": 352049.0}, {"date": "2018-09-25", "close": 81.39, "volume": 366359.0}, {"date": "2018-09-26", "close": 80.04, "volume": 269286.0}, {"date": "2018-09-27", "close": 79.55, "volume": 209024.0}, {"date": "2018-09-28", "close": 80.32, "volume": 251856.0}, {"date": "2018-10-01", "close": 78.85, "volume": 264356.0}, {"date": "2018-10-02", "close": 76.24, "volume": 278117.0}, {"date": "2018-10-03", "close": 77.24, "volume": 225023.0}, {"date": "2018-10-04", "close": 72.98, "volume": 421090.0}, {"date": "2018-10-05", "close": 71.66, "volume": 455600.0}, {"date": "2018-10-08", "close": 69.85, "volume": 314503.0}, {"date": "2018-10-09", "close": 69.71, "volume": 300594.0}, {"date": "2018-10-10", "close": 65.79, "volume": 306471.0}, {"date": "2018-10-11", "close": 63.98, "volume": 484678.0}, {"date": "2018-10-12", "close": 65.72, "volume": 197213.0}, {"date": "2018-10-15", "close": 66.83, "volume": 364821.0}, {"date": "2018-10-16", "close": 69.75, "volume": 367997.0}, {"date": "2018-10-17", "close": 67.98, "volume": 290668.0}, {"date": "2018-10-18", "close": 65.76, "volume": 267001.0}, {"date": "2018-10-19", "close": 64.44, "volume": 167305.0}, {"date": "2018-10-22", "close": 65.57, "volume": 215138.0}, {"date": "2018-10-23", "close": 65.38, "volume": 242652.0}, {"date": "2018-10-24", "close": 61.63, "volume": 201975.0}, {"date": "2018-10-25", "close": 63.89, "volume": 202429.0}, {"date": "2018-10-26", "close": 62.16, "volume": 202508.0}, {"date": "2018-10-29", "close": 62.44, "volume": 217134.0}, {"date": "2018-10-30", "close": 63.66, "volume": 269308.0}, {"date": "2018-10-31", "close": 65.79, "volume": 323055.0}, {"date": "2018-11-01", "close": 66.16, "volume": 324313.0}, {"date": "2018-11-02", "close": 62.62, "volume": 534041.0}, {"date": "2018-11-05", "close": 61.8, "volume": 342893.0}, {"date": "2018-11-06", "close": 61.8, "volume": 351280.0}, {"date": "2018-11-07", "close": 65.25, "volume": 193081.0}, {"date": "2018-11-08", "close": 62.78, "volume": 248116.0}, {"date": "2018-11-09", "close": 63.61, "volume": 488439.0}, {"date": "2018-11-12", "close": 61.49, "volume": 256243.0}, {"date": "2018-11-13", "close": 61.19, "volume": 203407.0}, {"date": "2018-11-14", "close": 61.32, "volume": 333485.0}, {"date": "2018-11-15", "close": 64.01, "volume": 208456.0}, {"date": "2018-11-16", "close": 63.89, "volume": 422585.0}, {"date": "2018-11-19", "close": 59.18, "volume": 1023390.0}, {"date": "2018-11-20", "close": 58.51, "volume": 418959.0}, {"date": "2018-11-21", "close": 60.73, "volume": 229924.0}, {"date": "2018-11-23", "close": 60.61, "volume": 67237.0}, {"date": "2018-11-26", "close": 62.54, "volume": 142260.0}, {"date": "2018-11-27", "close": 60.84, "volume": 118401.0}, {"date": "2018-11-28", "close": 64.01, "volume": 274425.0}, {"date": "2018-11-29", "close": 65.3, "volume": 213759.0}, {"date": "2018-11-30", "close": 67.08, "volume": 248181.0}, {"date": "2018-12-03", "close": 67.11, "volume": 209304.0}, {"date": "2018-12-04", "close": 64.86, "volume": 331301.0}, {"date": "2018-12-06", "close": 64.81, "volume": 270663.0}, {"date": "2018-12-07", "close": 62.07, "volume": 166593.0}, {"date": "2018-12-10", "close": 62.74, "volume": 196329.0}, {"date": "2018-12-11", "close": 63.09, "volume": 112000.0}, {"date": "2018-12-12", "close": 64.8, "volume": 144802.0}, {"date": "2018-12-13", "close": 64.74, "volume": 205340.0}, {"date": "2018-12-14", "close": 63.49, "volume": 177652.0}, {"date": "2018-12-17", "close": 60.29, "volume": 262879.0}, {"date": "2018-12-18", "close": 61.87, "volume": 197642.0}, {"date": "2018-12-19", "close": 61.56, "volume": 241035.0}, {"date": "2018-12-20", "close": 58.94, "volume": 255010.0}, {"date": "2018-12-21", "close": 54.5, "volume": 521453.0}, {"date": "2018-12-24", "close": 54.83, "volume": 115679.0}, {"date": "2018-12-26", "close": 58.37, "volume": 143961.0}, {"date": "2018-12-27", "close": 59.45, "volume": 162961.0}, {"date": "2018-12-28", "close": 59.64, "volume": 172098.0}, {"date": "2018-12-31", "close": 60.21, "volume": 159050.0}, {"date": "2019-01-02", "close": 59.55, "volume": 151456.0}, {"date": "2019-01-03", "close": 57.31, "volume": 129545.0}, {"date": "2019-01-04", "close": 60.68, "volume": 150020.0}, {"date": "2019-01-07", "close": 61.27, "volume": 223274.0}, {"date": "2019-01-08", "close": 62.25, "volume": 252419.0}, {"date": "2019-01-09", "close": 62.31, "volume": 143907.0}, {"date": "2019-01-10", "close": 62.33, "volume": 382887.0}, {"date": "2019-01-11", "close": 62.52, "volume": 118282.0}, {"date": "2019-01-14", "close": 61.92, "volume": 135738.0}, {"date": "2019-01-15", "close": 63.67, "volume": 198327.0}, {"date": "2019-01-16", "close": 64.35, "volume": 186472.0}, {"date": "2019-01-17", "close": 65.32, "volume": 164070.0}, {"date": "2019-01-18", "close": 66.37, "volume": 213282.0}, {"date": "2019-01-22", "close": 66.27, "volume": 256825.0}, {"date": "2019-01-23", "close": 66.57, "volume": 252994.0}, {"date": "2019-01-24", "close": 67.14, "volume": 224642.0}, {"date": "2019-01-25", "close": 68.14, "volume": 231714.0}, {"date": "2019-01-28", "close": 67.53, "volume": 106290.0}, {"date": "2019-01-29", "close": 67.08, "volume": 128950.0}, {"date": "2019-01-30", "close": 68.93, "volume": 164674.0}, {"date": "2019-01-31", "close": 71.03, "volume": 228820.0}, {"date": "2019-02-01", "close": 73.06, "volume": 223084.0}, {"date": "2019-02-04", "close": 77.83, "volume": 379786.0}, {"date": "2019-02-05", "close": 77.94, "volume": 440611.0}, {"date": "2019-02-06", "close": 80.65, "volume": 550005.0}, {"date": "2019-02-07", "close": 81.12, "volume": 459574.0}, {"date": "2019-02-08", "close": 82.65, "volume": 372406.0}, {"date": "2019-02-11", "close": 83.3, "volume": 360796.0}, {"date": "2019-02-12", "close": 83.42, "volume": 328282.0}, {"date": "2019-02-13", "close": 82.65, "volume": 362336.0}, {"date": "2019-02-14", "close": 83.82, "volume": 327263.0}, {"date": "2019-02-15", "close": 84.36, "volume": 277065.0}, {"date": "2019-02-19", "close": 86.65, "volume": 295979.0}, {"date": "2019-02-20", "close": 86.52, "volume": 224783.0}, {"date": "2019-02-21", "close": 87.25, "volume": 165157.0}, {"date": "2019-02-22", "close": 89.38, "volume": 441435.0}, {"date": "2019-02-25", "close": 86.88, "volume": 352493.0}, {"date": "2019-02-26", "close": 84.68, "volume": 623152.0}, {"date": "2019-02-27", "close": 86.6, "volume": 207335.0}, {"date": "2019-02-28", "close": 87.57, "volume": 287296.0}, {"date": "2019-03-01", "close": 87.04, "volume": 270324.0}, {"date": "2019-03-04", "close": 83.18, "volume": 503729.0}, {"date": "2019-03-05", "close": 83.19, "volume": 154997.0}, {"date": "2019-03-06", "close": 81.75, "volume": 222343.0}, {"date": "2019-03-07", "close": 81.72, "volume": 219068.0}, {"date": "2019-03-08", "close": 82.0, "volume": 120599.0}, {"date": "2019-03-11", "close": 83.75, "volume": 205303.0}, {"date": "2019-03-12", "close": 83.97, "volume": 214083.0}, {"date": "2019-03-13", "close": 84.49, "volume": 412647.0}, {"date": "2019-03-14", "close": 86.94, "volume": 272398.0}, {"date": "2019-03-15", "close": 86.6, "volume": 273561.0}, {"date": "2019-03-18", "close": 86.18, "volume": 184013.0}, {"date": "2019-03-19", "close": 87.69, "volume": 224409.0}, {"date": "2019-03-20", "close": 87.39, "volume": 206850.0}, {"date": "2019-03-21", "close": 90.54, "volume": 304709.0}, {"date": "2019-03-22", "close": 85.51, "volume": 465089.0}, {"date": "2019-03-25", "close": 86.17, "volume": 413729.0}, {"date": "2019-03-26", "close": 88.33, "volume": 234918.0}, {"date": "2019-03-27", "close": 86.98, "volume": 201041.0}, {"date": "2019-03-28", "close": 88.05, "volume": 192507.0}, {"date": "2019-03-29", "close": 89.19, "volume": 339907.0}, {"date": "2019-04-01", "close": 89.27, "volume": 272144.0}, {"date": "2019-04-02", "close": 89.45, "volume": 190540.0}, {"date": "2019-04-03", "close": 89.69, "volume": 202447.0}, {"date": "2019-04-04", "close": 85.53, "volume": 379756.0}, {"date": "2019-04-05", "close": 85.48, "volume": 236276.0}, {"date": "2019-04-08", "close": 85.32, "volume": 261361.0}, {"date": "2019-04-09", "close": 85.08, "volume": 319043.0}, {"date": "2019-04-10", "close": 86.32, "volume": 253830.0}, {"date": "2019-04-11", "close": 86.78, "volume": 190066.0}, {"date": "2019-04-12", "close": 87.91, "volume": 355330.0}, {"date": "2019-04-15", "close": 89.35, "volume": 272537.0}, {"date": "2019-04-16", "close": 90.27, "volume": 666628.0}, {"date": "2019-04-17", "close": 91.01, "volume": 481989.0}, {"date": "2019-04-18", "close": 89.07, "volume": 343763.0}, {"date": "2019-04-22", "close": 91.15, "volume": 264957.0}, {"date": "2019-04-23", "close": 94.7, "volume": 365127.0}, {"date": "2019-04-24", "close": 92.73, "volume": 335200.0}, {"date": "2019-04-25", "close": 93.39, "volume": 282039.0}, {"date": "2019-04-26", "close": 95.64, "volume": 300338.0}, {"date": "2019-04-29", "close": 95.71, "volume": 331899.0}, {"date": "2019-04-30", "close": 96.55, "volume": 271436.0}, {"date": "2019-05-01", "close": 95.05, "volume": 240754.0}, {"date": "2019-05-02", "close": 95.94, "volume": 303609.0}, {"date": "2019-05-03", "close": 98.78, "volume": 427730.0}, {"date": "2019-05-06", "close": 97.11, "volume": 429190.0}, {"date": "2019-05-07", "close": 96.17, "volume": 298644.0}, {"date": "2019-05-08", "close": 95.6, "volume": 435734.0}, {"date": "2019-05-09", "close": 95.49, "volume": 346359.0}, {"date": "2019-05-10", "close": 97.46, "volume": 280747.0}, {"date": "2019-05-13", "close": 93.39, "volume": 255941.0}, {"date": "2019-05-14", "close": 96.12, "volume": 312441.0}, {"date": "2019-05-15", "close": 96.68, "volume": 261816.0}, {"date": "2019-05-16", "close": 103.4, "volume": 653593.0}, {"date": "2019-05-17", "close": 101.1, "volume": 289606.0}, {"date": "2019-05-20", "close": 98.73, "volume": 264364.0}, {"date": "2019-05-21", "close": 100.94, "volume": 242162.0}, {"date": "2019-05-22", "close": 102.0, "volume": 191635.0}, {"date": "2019-05-23", "close": 99.58, "volume": 188717.0}, {"date": "2019-05-24", "close": 101.42, "volume": 144858.0}, {"date": "2019-05-28", "close": 102.14, "volume": 232130.0}, {"date": "2019-05-29", "close": 99.78, "volume": 403557.0}, {"date": "2019-05-30", "close": 100.76, "volume": 140668.0}, {"date": "2019-05-31", "close": 100.22, "volume": 330455.0}, {"date": "2019-06-03", "close": 89.87, "volume": 1067685.0}, {"date": "2019-06-04", "close": 94.48, "volume": 524545.0}, {"date": "2019-06-05", "close": 96.1, "volume": 294907.0}, {"date": "2019-06-06", "close": 97.68, "volume": 244589.0}, {"date": "2019-06-07", "close": 98.29, "volume": 219110.0}, {"date": "2019-06-10", "close": 102.17, "volume": 351297.0}, {"date": "2019-06-11", "close": 97.77, "volume": 278158.0}, {"date": "2019-06-12", "close": 96.17, "volume": 386710.0}, {"date": "2019-06-13", "close": 95.48, "volume": 372925.0}, {"date": "2019-06-14", "close": 94.87, "volume": 216385.0}, {"date": "2019-06-17", "close": 96.62, "volume": 271655.0}, {"date": "2019-06-18", "close": 96.29, "volume": 304276.0}, {"date": "2019-06-19", "close": 100.26, "volume": 262827.0}, {"date": "2019-06-20", "close": 99.14, "volume": 437238.0}, {"date": "2019-06-21", "close": 97.95, "volume": 330599.0}, {"date": "2019-06-24", "close": 97.01, "volume": 328013.0}, {"date": "2019-06-25", "close": 92.57, "volume": 518001.0}, {"date": "2019-06-26", "close": 92.12, "volume": 372949.0}, {"date": "2019-06-27", "close": 94.7, "volume": 239291.0}, {"date": "2019-06-28", "close": 93.82, "volume": 3639536.0}, {"date": "2019-07-01", "close": 97.02, "volume": 427653.0}, {"date": "2019-07-02", "close": 100.5, "volume": 375384.0}, {"date": "2019-07-03", "close": 100.99, "volume": 248461.0}, {"date": "2019-07-05", "close": 101.37, "volume": 280071.0}, {"date": "2019-07-08", "close": 100.95, "volume": 299160.0}, {"date": "2019-07-09", "close": 102.45, "volume": 348421.0}, {"date": "2019-07-10", "close": 103.07, "volume": 334413.0}, {"date": "2019-07-11", "close": 103.99, "volume": 304172.0}, {"date": "2019-07-12", "close": 103.58, "volume": 220815.0}, {"date": "2019-07-15", "close": 104.98, "volume": 592213.0}, {"date": "2019-07-16", "close": 103.79, "volume": 303743.0}, {"date": "2019-07-17", "close": 104.33, "volume": 246356.0}, {"date": "2019-07-18", "close": 105.6, "volume": 376337.0}, {"date": "2019-07-19", "close": 104.84, "volume": 394383.0}, {"date": "2019-07-22", "close": 106.9, "volume": 295337.0}, {"date": "2019-07-23", "close": 105.06, "volume": 229159.0}, {"date": "2019-07-24", "close": 105.48, "volume": 292198.0}, {"date": "2019-07-25", "close": 105.91, "volume": 237357.0}, {"date": "2019-07-26", "close": 107.11, "volume": 142989.0}, {"date": "2019-07-29", "close": 103.48, "volume": 364418.0}, {"date": "2019-07-30", "close": 103.13, "volume": 202531.0}, {"date": "2019-07-31", "close": 102.09, "volume": 410981.0}, {"date": "2019-08-01", "close": 101.48, "volume": 248494.0}, {"date": "2019-08-02", "close": 99.68, "volume": 222663.0}, {"date": "2019-08-05", "close": 92.37, "volume": 522033.0}, {"date": "2019-08-06", "close": 94.87, "volume": 334209.0}, {"date": "2019-08-07", "close": 96.2, "volume": 296745.0}, {"date": "2019-08-08", "close": 101.39, "volume": 458679.0}, {"date": "2019-08-09", "close": 110.66, "volume": 949930.0}, {"date": "2019-08-12", "close": 104.27, "volume": 627984.0}, {"date": "2019-08-13", "close": 104.45, "volume": 465242.0}, {"date": "2019-08-14", "close": 97.22, "volume": 475400.0}, {"date": "2019-08-15", "close": 99.37, "volume": 301680.0}, {"date": "2019-08-16", "close": 104.17, "volume": 432035.0}, {"date": "2019-08-19", "close": 105.36, "volume": 384084.0}, {"date": "2019-08-20", "close": 106.25, "volume": 255405.0}, {"date": "2019-08-21", "close": 109.47, "volume": 363813.0}, {"date": "2019-08-22", "close": 109.86, "volume": 307350.0}, {"date": "2019-08-23", "close": 108.68, "volume": 376772.0}, {"date": "2019-08-26", "close": 109.45, "volume": 214738.0}, {"date": "2019-08-27", "close": 111.01, "volume": 355525.0}, {"date": "2019-08-28", "close": 108.61, "volume": 280354.0}, {"date": "2019-08-29", "close": 110.87, "volume": 283310.0}, {"date": "2019-08-30", "close": 109.22, "volume": 305897.0}, {"date": "2019-09-03", "close": 106.06, "volume": 392954.0}, {"date": "2019-09-04", "close": 106.27, "volume": 519865.0}, {"date": "2019-09-05", "close": 108.64, "volume": 248921.0}, {"date": "2019-09-06", "close": 107.37, "volume": 479665.0}, {"date": "2019-09-09", "close": 97.91, "volume": 845829.0}, {"date": "2019-09-10", "close": 95.15, "volume": 603133.0}, {"date": "2019-09-11", "close": 95.05, "volume": 757383.0}, {"date": "2019-09-12", "close": 98.42, "volume": 515034.0}, {"date": "2019-09-13", "close": 94.61, "volume": 331706.0}, {"date": "2019-09-16", "close": 95.02, "volume": 382199.0}, {"date": "2019-09-17", "close": 96.12, "volume": 396934.0}, {"date": "2019-09-18", "close": 96.88, "volume": 461273.0}, {"date": "2019-09-19", "close": 97.03, "volume": 217410.0}, {"date": "2019-09-20", "close": 98.83, "volume": 739650.0}, {"date": "2019-09-23", "close": 100.36, "volume": 327685.0}, {"date": "2019-09-24", "close": 97.42, "volume": 364026.0}, {"date": "2019-09-25", "close": 98.72, "volume": 348447.0}, {"date": "2019-09-26", "close": 98.35, "volume": 275330.0}, {"date": "2019-09-27", "close": 95.13, "volume": 342356.0}, {"date": "2019-09-30", "close": 97.58, "volume": 373370.0}, {"date": "2019-10-01", "close": 96.1, "volume": 170557.0}, {"date": "2019-10-02", "close": 94.28, "volume": 275102.0}, {"date": "2019-10-03", "close": 97.16, "volume": 270324.0}, {"date": "2019-10-04", "close": 97.32, "volume": 316668.0}, {"date": "2019-10-07", "close": 98.24, "volume": 288934.0}, {"date": "2019-10-08", "close": 95.55, "volume": 257272.0}, {"date": "2019-10-09", "close": 98.39, "volume": 164615.0}, {"date": "2019-10-10", "close": 98.69, "volume": 180580.0}, {"date": "2019-10-11", "close": 99.11, "volume": 214079.0}, {"date": "2019-10-14", "close": 100.1, "volume": 130742.0}, {"date": "2019-10-15", "close": 101.705, "volume": 181606.0}, {"date": "2019-10-16", "close": 99.45, "volume": 224960.0}, {"date": "2019-10-17", "close": 98.35, "volume": 161458.0}, {"date": "2019-10-18", "close": 96.14, "volume": 499154.0}, {"date": "2019-10-21", "close": 97.86, "volume": 242865.0}, {"date": "2019-10-22", "close": 95.96, "volume": 407969.0}, {"date": "2019-10-23", "close": 96.47, "volume": 287973.0}, {"date": "2019-10-24", "close": 100.28, "volume": 218414.0}, {"date": "2019-10-25", "close": 100.3, "volume": 222413.0}, {"date": "2019-10-28", "close": 101.31, "volume": 234393.0}, {"date": "2019-10-29", "close": 102.86, "volume": 283080.0}, {"date": "2019-10-30", "close": 103.76, "volume": 415429.0}, {"date": "2019-10-31", "close": 102.6, "volume": 487647.0}, {"date": "2019-11-01", "close": 102.63, "volume": 354809.0}, {"date": "2019-11-04", "close": 101.62, "volume": 309183.0}, {"date": "2019-11-05", "close": 102.93, "volume": 191218.0}, {"date": "2019-11-06", "close": 103.54, "volume": 166630.0}, {"date": "2019-11-07", "close": 103.97, "volume": 308918.0}, {"date": "2019-11-08", "close": 106.07, "volume": 283386.0}, {"date": "2019-11-11", "close": 107.68, "volume": 200711.0}, {"date": "2019-11-12", "close": 108.11, "volume": 288741.0}, {"date": "2019-11-13", "close": 109.4, "volume": 264340.0}, {"date": "2019-11-14", "close": 109.3, "volume": 219406.0}, {"date": "2019-11-15", "close": 111.75, "volume": 231231.0}, {"date": "2019-11-18", "close": 112.73, "volume": 522870.0}, {"date": "2019-11-19", "close": 113.75, "volume": 428142.0}, {"date": "2019-11-20", "close": 114.48, "volume": 471090.0}, {"date": "2019-11-21", "close": 115.38, "volume": 464330.0}, {"date": "2019-11-22", "close": 114.67, "volume": 402573.0}, {"date": "2019-11-25", "close": 117.34, "volume": 374619.0}, {"date": "2019-11-26", "close": 119.96, "volume": 337723.0}, {"date": "2019-11-27", "close": 120.76, "volume": 249370.0}, {"date": "2019-11-29", "close": 122.32, "volume": 198657.0}, {"date": "2019-12-02", "close": 117.68, "volume": 529225.0}, {"date": "2019-12-03", "close": 119.94, "volume": 534286.0}, {"date": "2019-12-04", "close": 119.76, "volume": 286879.0}, {"date": "2019-12-05", "close": 119.7, "volume": 200601.0}, {"date": "2019-12-06", "close": 120.52, "volume": 239192.0}, {"date": "2019-12-09", "close": 121.05, "volume": 238387.0}, {"date": "2019-12-10", "close": 120.43, "volume": 217178.0}, {"date": "2019-12-11", "close": 120.26, "volume": 277017.0}, {"date": "2019-12-12", "close": 114.99, "volume": 520918.0}, {"date": "2019-12-13", "close": 116.83, "volume": 350247.0}, {"date": "2019-12-16", "close": 118.83, "volume": 377925.0}, {"date": "2019-12-17", "close": 119.78, "volume": 350992.0}, {"date": "2019-12-18", "close": 120.88, "volume": 260807.0}, {"date": "2019-12-19", "close": 121.24, "volume": 301869.0}, {"date": "2019-12-20", "close": 121.66, "volume": 503191.0}, {"date": "2019-12-23", "close": 121.11, "volume": 177044.0}, {"date": "2019-12-24", "close": 120.9, "volume": 117902.0}, {"date": "2019-12-26", "close": 121.33, "volume": 310265.0}, {"date": "2019-12-27", "close": 121.7, "volume": 228445.0}, {"date": "2019-12-30", "close": 119.52, "volume": 216869.0}, {"date": "2019-12-31", "close": 120.82, "volume": 211524.0}, {"date": "2020-01-02", "close": 126.78, "volume": 542759.0}, {"date": "2020-01-03", "close": 125.67, "volume": 295425.0}, {"date": "2020-01-06", "close": 128.81, "volume": 315565.0}, {"date": "2020-01-07", "close": 129.4, "volume": 464744.0}, {"date": "2020-01-08", "close": 130.22, "volume": 468965.0}, {"date": "2020-01-09", "close": 132.23, "volume": 284372.0}, {"date": "2020-01-10", "close": 132.36, "volume": 226295.0}, {"date": "2020-01-13", "close": 136.19, "volume": 321991.0}, {"date": "2020-01-14", "close": 135.15, "volume": 264641.0}, {"date": "2020-01-15", "close": 136.35, "volume": 235601.0}, {"date": "2020-01-16", "close": 139.11, "volume": 290975.0}, {"date": "2020-01-17", "close": 141.6, "volume": 423130.0}, {"date": "2020-01-21", "close": 140.98, "volume": 502697.0}, {"date": "2020-01-22", "close": 140.88, "volume": 321499.0}, {"date": "2020-01-23", "close": 139.57, "volume": 344601.0}, {"date": "2020-01-24", "close": 138.67, "volume": 337361.0}, {"date": "2020-01-27", "close": 137.66, "volume": 517073.0}, {"date": "2020-01-28", "close": 140.59, "volume": 293408.0}, {"date": "2020-01-29", "close": 140.67, "volume": 262076.0}, {"date": "2020-01-30", "close": 142.48, "volume": 229225.0}, {"date": "2020-01-31", "close": 141.89, "volume": 355978.0}, {"date": "2020-02-03", "close": 144.12, "volume": 322002.0}, {"date": "2020-02-04", "close": 149.76, "volume": 575905.0}, {"date": "2020-02-05", "close": 136.78, "volume": 1492340.0}, {"date": "2020-02-06", "close": 136.29, "volume": 641240.0}, {"date": "2020-02-07", "close": 140.19, "volume": 398233.0}, {"date": "2020-02-10", "close": 143.79, "volume": 333429.0}, {"date": "2020-02-11", "close": 142.05, "volume": 428234.0}, {"date": "2020-02-12", "close": 142.8, "volume": 412721.0}, {"date": "2020-02-13", "close": 146.37, "volume": 263932.0}, {"date": "2020-02-14", "close": 147.65, "volume": 286283.0}, {"date": "2020-02-18", "close": 147.45, "volume": 310954.0}, {"date": "2020-02-19", "close": 149.73, "volume": 323195.0}, {"date": "2020-02-20", "close": 145.05, "volume": 415278.0}, {"date": "2020-02-21", "close": 138.72, "volume": 337788.0}, {"date": "2020-02-24", "close": 136.53, "volume": 338162.0}, {"date": "2020-02-25", "close": 133.66, "volume": 473689.0}, {"date": "2020-02-26", "close": 135.27, "volume": 343696.0}, {"date": "2020-02-27", "close": 129.56, "volume": 491011.0}, {"date": "2020-02-28", "close": 129.52, "volume": 461059.0}, {"date": "2020-03-02", "close": 133.22, "volume": 409946.0}, {"date": "2020-03-03", "close": 129.51, "volume": 440532.0}, {"date": "2020-03-04", "close": 136.66, "volume": 298183.0}, {"date": "2020-03-05", "close": 132.26, "volume": 221739.0}, {"date": "2020-03-06", "close": 124.74, "volume": 468831.0}, {"date": "2020-03-09", "close": 115.91, "volume": 550658.0}, {"date": "2020-03-10", "close": 116.03, "volume": 424317.0}, {"date": "2020-03-11", "close": 108.94, "volume": 447088.0}, {"date": "2020-03-12", "close": 96.6, "volume": 644518.0}, {"date": "2020-03-13", "close": 105.09, "volume": 692452.0}, {"date": "2020-03-16", "close": 90.51, "volume": 562783.0}, {"date": "2020-03-17", "close": 92.64, "volume": 570187.0}, {"date": "2020-03-18", "close": 78.39, "volume": 1026382.0}, {"date": "2020-03-19", "close": 81.88, "volume": 727944.0}, {"date": "2020-03-20", "close": 82.25, "volume": 840717.0}, {"date": "2020-03-23", "close": 79.4, "volume": 1030514.0}, {"date": "2020-03-24", "close": 87.37, "volume": 673133.0}, {"date": "2020-03-25", "close": 92.54, "volume": 684083.0}, {"date": "2020-03-26", "close": 96.72, "volume": 602598.0}, {"date": "2020-03-27", "close": 92.04, "volume": 344604.0}, {"date": "2020-03-30", "close": 91.25, "volume": 541935.0}, {"date": "2020-03-31", "close": 88.32, "volume": 630184.0}, {"date": "2020-04-01", "close": 82.33, "volume": 1025132.0}, {"date": "2020-04-02", "close": 79.9, "volume": 917077.0}, {"date": "2020-04-03", "close": 74.02, "volume": 1149772.0}, {"date": "2020-04-06", "close": 82.37, "volume": 844551.0}, {"date": "2020-04-07", "close": 86.17, "volume": 980854.0}, {"date": "2020-04-08", "close": 93.73, "volume": 474586.0}, {"date": "2020-04-09", "close": 101.01, "volume": 1370981.0}, {"date": "2020-04-13", "close": 95.09, "volume": 630302.0}, {"date": "2020-04-14", "close": 99.98, "volume": 444667.0}, {"date": "2020-04-15", "close": 97.08, "volume": 329538.0}, {"date": "2020-04-16", "close": 87.35, "volume": 739365.0}, {"date": "2020-04-17", "close": 94.885, "volume": 496525.0}, {"date": "2020-04-20", "close": 92.72, "volume": 354612.0}, {"date": "2020-04-21", "close": 85.35, "volume": 646868.0}, {"date": "2020-04-22", "close": 87.44, "volume": 1089725.0}, {"date": "2020-04-23", "close": 86.91, "volume": 1031275.0}, {"date": "2020-04-24", "close": 88.43, "volume": 523666.0}, {"date": "2020-04-27", "close": 92.88, "volume": 408115.0}, {"date": "2020-04-28", "close": 100.02, "volume": 2428168.0}, {"date": "2020-04-29", "close": 112.75, "volume": 1804185.0}, {"date": "2020-04-30", "close": 114.53, "volume": 6878447.0}, {"date": "2020-05-01", "close": 107.14, "volume": 1444231.0}, {"date": "2020-05-04", "close": 108.96, "volume": 544079.0}, {"date": "2020-05-05", "close": 112.77, "volume": 458466.0}, {"date": "2020-05-06", "close": 114.57, "volume": 503493.0}, {"date": "2020-05-07", "close": 121.47, "volume": 855549.0}, {"date": "2020-05-08", "close": 117.42, "volume": 1280976.0}, {"date": "2020-05-11", "close": 120.92, "volume": 595861.0}, {"date": "2020-05-12", "close": 115.34, "volume": 428902.0}, {"date": "2020-05-13", "close": 110.48, "volume": 699660.0}, {"date": "2020-05-14", "close": 111.06, "volume": 278534.0}, {"date": "2020-05-15", "close": 113.59, "volume": 375661.0}, {"date": "2020-05-18", "close": 119.0, "volume": 627133.0}, {"date": "2020-05-19", "close": 120.84, "volume": 673769.0}, {"date": "2020-05-20", "close": 120.21, "volume": 301496.0}, {"date": "2020-05-21", "close": 121.19, "volume": 319873.0}, {"date": "2020-05-22", "close": 117.85, "volume": 344200.0}, {"date": "2020-05-26", "close": 122.49, "volume": 439325.0}, {"date": "2020-05-27", "close": 126.87, "volume": 583998.0}, {"date": "2020-05-28", "close": 125.5, "volume": 414597.0}, {"date": "2020-05-29", "close": 130.005, "volume": 552860.0}, {"date": "2020-06-01", "close": 134.84, "volume": 513633.0}, {"date": "2020-06-02", "close": 136.67, "volume": 656496.0}, {"date": "2020-06-03", "close": 139.91, "volume": 396141.0}, {"date": "2020-06-04", "close": 132.46, "volume": 490341.0}, {"date": "2020-06-05", "close": 138.48, "volume": 677893.0}, {"date": "2020-06-08", "close": 137.99, "volume": 403999.0}, {"date": "2020-06-09", "close": 135.6, "volume": 277072.0}, {"date": "2020-06-10", "close": 134.97, "volume": 504602.0}, {"date": "2020-06-11", "close": 124.44, "volume": 440147.0}, {"date": "2020-06-12", "close": 128.06, "volume": 333188.0}, {"date": "2020-06-15", "close": 131.87, "volume": 261058.0}, {"date": "2020-06-16", "close": 136.25, "volume": 257287.0}, {"date": "2020-06-17", "close": 134.38, "volume": 504955.0}, {"date": "2020-06-18", "close": 143.91, "volume": 830080.0}, {"date": "2020-06-19", "close": 142.2, "volume": 664539.0}, {"date": "2020-06-22", "close": 144.38, "volume": 344196.0}, {"date": "2020-06-23", "close": 146.33, "volume": 259844.0}, {"date": "2020-06-24", "close": 142.76, "volume": 424060.0}, {"date": "2020-06-25", "close": 143.11, "volume": 546614.0}, {"date": "2020-06-26", "close": 142.94, "volume": 591855.0}, {"date": "2020-06-29", "close": 139.56, "volume": 358451.0}, {"date": "2020-06-30", "close": 145.89, "volume": 622987.0}, {"date": "2020-07-01", "close": 150.88, "volume": 469208.0}, {"date": "2020-07-02", "close": 152.99, "volume": 394650.0}, {"date": "2020-07-06", "close": 150.85, "volume": 453844.0}, {"date": "2020-07-07", "close": 143.83, "volume": 566268.0}, {"date": "2020-07-08", "close": 147.9, "volume": 420239.0}, {"date": "2020-07-09", "close": 145.63, "volume": 533016.0}, {"date": "2020-07-10", "close": 144.54, "volume": 262685.0}, {"date": "2020-07-13", "close": 135.36, "volume": 422264.0}, {"date": "2020-07-14", "close": 135.17, "volume": 411825.0}, {"date": "2020-07-15", "close": 137.61, "volume": 274136.0}, {"date": "2020-07-16", "close": 136.14, "volume": 196004.0}, {"date": "2020-07-17", "close": 137.34, "volume": 276434.0}, {"date": "2020-07-20", "close": 140.7, "volume": 357440.0}, {"date": "2020-07-21", "close": 136.09, "volume": 559311.0}, {"date": "2020-07-22", "close": 136.25, "volume": 306893.0}, {"date": "2020-07-23", "close": 135.39, "volume": 475924.0}, {"date": "2020-07-24", "close": 131.96, "volume": 242394.0}, {"date": "2020-07-27", "close": 134.22, "volume": 229686.0}, {"date": "2020-07-28", "close": 131.87, "volume": 172102.0}, {"date": "2020-07-29", "close": 135.29, "volume": 175011.0}, {"date": "2020-07-30", "close": 133.11, "volume": 206661.0}, {"date": "2020-07-31", "close": 133.2, "volume": 234930.0}, {"date": "2020-08-03", "close": 134.75, "volume": 320280.0}, {"date": "2020-08-04", "close": 133.94, "volume": 354832.0}, {"date": "2020-08-05", "close": 138.22, "volume": 743457.0}, {"date": "2020-08-06", "close": 134.41, "volume": 526979.0}, {"date": "2020-08-07", "close": 132.8, "volume": 754768.0}, {"date": "2020-08-10", "close": 133.06, "volume": 448562.0}, {"date": "2020-08-11", "close": 131.16, "volume": 535542.0}, {"date": "2020-08-12", "close": 127.1, "volume": 1034105.0}, {"date": "2020-08-13", "close": 132.86, "volume": 334625.0}, {"date": "2020-08-14", "close": 131.64, "volume": 228996.0}, {"date": "2020-08-17", "close": 132.53, "volume": 222638.0}, {"date": "2020-08-18", "close": 131.99, "volume": 413710.0}, {"date": "2020-08-19", "close": 135.27, "volume": 450698.0}, {"date": "2020-08-20", "close": 138.57, "volume": 389727.0}, {"date": "2020-08-21", "close": 135.57, "volume": 423673.0}, {"date": "2020-08-24", "close": 135.77, "volume": 231562.0}, {"date": "2020-08-25", "close": 138.99, "volume": 343477.0}, {"date": "2020-08-26", "close": 141.59, "volume": 248289.0}, {"date": "2020-08-27", "close": 143.18, "volume": 288440.0}, {"date": "2020-08-28", "close": 146.34, "volume": 262496.0}, {"date": "2020-08-31", "close": 147.25, "volume": 376348.0}, {"date": "2020-09-01", "close": 150.69, "volume": 341994.0}, {"date": "2020-09-02", "close": 150.21, "volume": 375995.0}, {"date": "2020-09-03", "close": 141.71, "volume": 430225.0}, {"date": "2020-09-04", "close": 137.4, "volume": 396298.0}, {"date": "2020-09-08", "close": 139.32, "volume": 435713.0}, {"date": "2020-09-09", "close": 141.8, "volume": 258835.0}, {"date": "2020-09-10", "close": 140.24, "volume": 236447.0}, {"date": "2020-09-11", "close": 137.38, "volume": 268294.0}, {"date": "2020-09-14", "close": 143.88, "volume": 274448.0}, {"date": "2020-09-15", "close": 146.22, "volume": 266672.0}, {"date": "2020-09-16", "close": 147.01, "volume": 354542.0}, {"date": "2020-09-17", "close": 144.88, "volume": 355967.0}, {"date": "2020-09-18", "close": 143.84, "volume": 422441.0}, {"date": "2020-09-21", "close": 146.45, "volume": 214394.0}, {"date": "2020-09-22", "close": 149.89, "volume": 180961.0}, {"date": "2020-09-23", "close": 148.12, "volume": 261711.0}, {"date": "2020-09-24", "close": 145.16, "volume": 204728.0}, {"date": "2020-09-25", "close": 151.73, "volume": 219601.0}, {"date": "2020-09-28", "close": 158.55, "volume": 362134.0}, {"date": "2020-09-29", "close": 162.33, "volume": 320929.0}, {"date": "2020-09-30", "close": 161.42, "volume": 582754.0}, {"date": "2020-10-01", "close": 162.46, "volume": 432395.0}, {"date": "2020-10-02", "close": 164.57, "volume": 507114.0}, {"date": "2020-10-05", "close": 172.04, "volume": 315476.0}, {"date": "2020-10-06", "close": 172.15, "volume": 387975.0}, {"date": "2020-10-07", "close": 179.0, "volume": 301975.0}, {"date": "2020-10-08", "close": 180.43, "volume": 290322.0}, {"date": "2020-10-09", "close": 183.94, "volume": 260490.0}, {"date": "2020-10-12", "close": 188.72, "volume": 335313.0}, {"date": "2020-10-13", "close": 189.05, "volume": 277655.0}, {"date": "2020-10-14", "close": 190.36, "volume": 255365.0}, {"date": "2020-10-15", "close": 193.93, "volume": 281609.0}, {"date": "2020-10-16", "close": 192.8, "volume": 220480.0}, {"date": "2020-10-19", "close": 191.57, "volume": 238756.0}, {"date": "2020-10-20", "close": 190.21, "volume": 173439.0}, {"date": "2020-10-21", "close": 186.63, "volume": 241670.0}, {"date": "2020-10-22", "close": 185.94, "volume": 246335.0}, {"date": "2020-10-23", "close": 190.81, "volume": 173127.0}, {"date": "2020-10-26", "close": 188.64, "volume": 209239.0}, {"date": "2020-10-27", "close": 190.04, "volume": 304017.0}, {"date": "2020-10-28", "close": 186.13, "volume": 209941.0}, {"date": "2020-10-29", "close": 188.75, "volume": 303969.0}, {"date": "2020-10-30", "close": 185.52, "volume": 366754.0}, {"date": "2020-11-02", "close": 180.56, "volume": 315643.0}, {"date": "2020-11-03", "close": 186.19, "volume": 235202.0}, {"date": "2020-11-04", "close": 202.05, "volume": 503850.0}, {"date": "2020-11-05", "close": 191.02, "volume": 1099171.0}, {"date": "2020-11-06", "close": 189.33, "volume": 475647.0}, {"date": "2020-11-09", "close": 204.49, "volume": 644398.0}, {"date": "2020-11-10", "close": 196.14, "volume": 469679.0}, {"date": "2020-11-11", "close": 193.2, "volume": 298508.0}, {"date": "2020-11-12", "close": 192.23, "volume": 205296.0}, {"date": "2020-11-13", "close": 189.14, "volume": 319864.0}, {"date": "2020-11-16", "close": 184.02, "volume": 456623.0}, {"date": "2020-11-17", "close": 186.75, "volume": 273061.0}, {"date": "2020-11-18", "close": 191.69, "volume": 286077.0}, {"date": "2020-11-19", "close": 193.45, "volume": 307615.0}, {"date": "2020-11-20", "close": 194.87, "volume": 202193.0}, {"date": "2020-11-23", "close": 195.15, "volume": 137852.0}, {"date": "2020-11-24", "close": 193.7, "volume": 161489.0}, {"date": "2020-11-25", "close": 195.06, "volume": 164359.0}, {"date": "2020-11-27", "close": 200.37, "volume": 105217.0}, {"date": "2020-11-30", "close": 196.6, "volume": 348861.0}, {"date": "2020-12-01", "close": 199.54, "volume": 353563.0}, {"date": "2020-12-02", "close": 194.77, "volume": 249167.0}, {"date": "2020-12-03", "close": 195.81, "volume": 265130.0}, {"date": "2020-12-04", "close": 195.72, "volume": 234159.0}, {"date": "2020-12-07", "close": 194.21, "volume": 669473.0}, {"date": "2020-12-08", "close": 196.06, "volume": 771410.0}, {"date": "2020-12-09", "close": 186.91, "volume": 226539.0}, {"date": "2020-12-10", "close": 189.46, "volume": 237023.0}, {"date": "2020-12-11", "close": 192.11, "volume": 303589.0}, {"date": "2020-12-14", "close": 193.99, "volume": 362946.0}, {"date": "2020-12-15", "close": 192.53, "volume": 298246.0}, {"date": "2020-12-16", "close": 192.95, "volume": 345249.0}, {"date": "2020-12-17", "close": 198.63, "volume": 319197.0}, {"date": "2020-12-18", "close": 201.79, "volume": 809232.0}, {"date": "2020-12-21", "close": 204.12, "volume": 322587.0}, {"date": "2020-12-22", "close": 212.8, "volume": 329204.0}, {"date": "2020-12-23", "close": 214.88, "volume": 304485.0}, {"date": "2020-12-24", "close": 214.28, "volume": 83480.0}, {"date": "2020-12-28", "close": 212.12, "volume": 255280.0}, {"date": "2020-12-29", "close": 208.21, "volume": 252576.0}, {"date": "2020-12-30", "close": 206.64, "volume": 192079.0}, {"date": "2020-12-31", "close": 205.91, "volume": 310132.0}, {"date": "2021-01-04", "close": 199.03, "volume": 232704.0}, {"date": "2021-01-05", "close": 195.99, "volume": 468001.0}, {"date": "2021-01-06", "close": 184.16, "volume": 934594.0}, {"date": "2021-01-07", "close": 196.48, "volume": 333066.0}, {"date": "2021-01-08", "close": 202.57, "volume": 279296.0}, {"date": "2021-01-11", "close": 198.03, "volume": 177320.0}, {"date": "2021-01-12", "close": 196.01, "volume": 206887.0}, {"date": "2021-01-13", "close": 193.35, "volume": 203341.0}, {"date": "2021-01-14", "close": 193.51, "volume": 303437.0}, {"date": "2021-01-15", "close": 189.37, "volume": 151927.0}, {"date": "2021-01-19", "close": 194.51, "volume": 264545.0}, {"date": "2021-01-20", "close": 202.08, "volume": 208906.0}, {"date": "2021-01-21", "close": 200.06, "volume": 202335.0}, {"date": "2021-01-22", "close": 201.58, "volume": 170535.0}, {"date": "2021-01-25", "close": 198.29, "volume": 163795.0}, {"date": "2021-01-26", "close": 191.86, "volume": 195633.0}, {"date": "2021-01-27", "close": 186.12, "volume": 451248.0}, {"date": "2021-01-28", "close": 191.81, "volume": 395117.0}, {"date": "2021-01-29", "close": 187.46, "volume": 259426.0}, {"date": "2021-02-01", "close": 192.69, "volume": 184140.0}, {"date": "2021-02-02", "close": 202.16, "volume": 253027.0}, {"date": "2021-02-03", "close": 204.53, "volume": 220343.0}, {"date": "2021-02-04", "close": 213.06, "volume": 326434.0}, {"date": "2021-02-05", "close": 203.04, "volume": 346127.0}, {"date": "2021-02-08", "close": 207.64, "volume": 267333.0}, {"date": "2021-02-09", "close": 213.49, "volume": 270411.0}, {"date": "2021-02-10", "close": 205.6, "volume": 178130.0}, {"date": "2021-02-11", "close": 203.62, "volume": 374337.0}, {"date": "2021-02-12", "close": 205.88, "volume": 194130.0}, {"date": "2021-02-16", "close": 201.08, "volume": 220359.0}, {"date": "2021-02-17", "close": 197.29, "volume": 236359.0}, {"date": "2021-02-18", "close": 198.15, "volume": 270739.0}, {"date": "2021-02-19", "close": 206.24, "volume": 281571.0}, {"date": "2021-02-22", "close": 195.96, "volume": 211043.0}, {"date": "2021-02-23", "close": 193.33, "volume": 221911.0}, {"date": "2021-02-24", "close": 197.75, "volume": 174372.0}, {"date": "2021-02-25", "close": 190.26, "volume": 320180.0}, {"date": "2021-02-26", "close": 191.19, "volume": 280228.0}, {"date": "2021-03-01", "close": 194.91, "volume": 294188.0}, {"date": "2021-03-02", "close": 187.26, "volume": 256938.0}, {"date": "2021-03-03", "close": 176.06, "volume": 332906.0}, {"date": "2021-03-04", "close": 169.97, "volume": 322284.0}, {"date": "2021-03-05", "close": 174.99, "volume": 353095.0}, {"date": "2021-03-08", "close": 167.08, "volume": 182932.0}, {"date": "2021-03-09", "close": 178.88, "volume": 253880.0}, {"date": "2021-03-10", "close": 177.12, "volume": 160110.0}, {"date": "2021-03-11", "close": 186.43, "volume": 181680.0}, {"date": "2021-03-12", "close": 183.06, "volume": 141188.0}, {"date": "2021-03-15", "close": 188.84, "volume": 213928.0}, {"date": "2021-03-16", "close": 188.09, "volume": 174711.0}, {"date": "2021-03-17", "close": 186.5, "volume": 208486.0}, {"date": "2021-03-18", "close": 174.0, "volume": 203232.0}, {"date": "2021-03-19", "close": 175.15, "volume": 798985.0}, {"date": "2021-03-22", "close": 177.59, "volume": 246876.0}, {"date": "2021-03-23", "close": 174.28, "volume": 246709.0}, {"date": "2021-03-24", "close": 171.29, "volume": 268060.0}, {"date": "2021-03-25", "close": 171.15, "volume": 192123.0}, {"date": "2021-03-26", "close": 176.81, "volume": 218514.0}, {"date": "2021-03-29", "close": 171.47, "volume": 312320.0}, {"date": "2021-03-30", "close": 170.78, "volume": 244092.0}, {"date": "2021-03-31", "close": 179.83, "volume": 450144.0}, {"date": "2021-04-01", "close": 184.03, "volume": 299650.0}, {"date": "2021-04-05", "close": 188.62, "volume": 306704.0}, {"date": "2021-04-06", "close": 187.48, "volume": 323791.0}, {"date": "2021-04-07", "close": 184.67, "volume": 292983.0}, {"date": "2021-04-08", "close": 189.07, "volume": 187655.0}, {"date": "2021-04-09", "close": 188.72, "volume": 144283.0}, {"date": "2021-04-12", "close": 191.32, "volume": 194187.0}, {"date": "2021-04-13", "close": 193.45, "volume": 176198.0}, {"date": "2021-04-14", "close": 192.98, "volume": 157917.0}, {"date": "2021-04-15", "close": 194.54, "volume": 207010.0}, {"date": "2021-04-16", "close": 194.15, "volume": 205657.0}, {"date": "2021-04-19", "close": 190.85, "volume": 310124.0}, {"date": "2021-04-20", "close": 189.6, "volume": 169555.0}, {"date": "2021-04-21", "close": 192.35, "volume": 143167.0}, {"date": "2021-04-22", "close": 194.06, "volume": 182898.0}, {"date": "2021-04-23", "close": 195.4, "volume": 168024.0}, {"date": "2021-04-26", "close": 199.88, "volume": 124886.0}, {"date": "2021-04-27", "close": 199.58, "volume": 91183.0}, {"date": "2021-04-28", "close": 199.95, "volume": 84750.0}, {"date": "2021-04-29", "close": 197.26, "volume": 131769.0}, {"date": "2021-04-30", "close": 193.24, "volume": 153837.0}, {"date": "2021-05-03", "close": 186.48, "volume": 236704.0}, {"date": "2021-05-04", "close": 177.23, "volume": 376896.0}, {"date": "2021-05-05", "close": 172.49, "volume": 184100.0}, {"date": "2021-05-06", "close": 171.07, "volume": 306771.0}, {"date": "2021-05-07", "close": 168.44, "volume": 312470.0}, {"date": "2021-05-10", "close": 162.82, "volume": 230171.0}, {"date": "2021-05-11", "close": 162.49, "volume": 346806.0}, {"date": "2021-05-12", "close": 156.94, "volume": 268245.0}, {"date": "2021-05-13", "close": 158.76, "volume": 566061.0}, {"date": "2021-05-14", "close": 162.87, "volume": 518953.0}, {"date": "2021-05-17", "close": 159.72, "volume": 182379.0}, {"date": "2021-05-18", "close": 162.11, "volume": 280771.0}, {"date": "2021-05-19", "close": 162.27, "volume": 252202.0}, {"date": "2021-05-20", "close": 167.73, "volume": 188927.0}, {"date": "2021-05-21", "close": 167.89, "volume": 254586.0}, {"date": "2021-05-24", "close": 170.39, "volume": 187219.0}, {"date": "2021-05-25", "close": 169.48, "volume": 127723.0}, {"date": "2021-05-26", "close": 169.78, "volume": 106278.0}, {"date": "2021-05-27", "close": 169.19, "volume": 164729.0}, {"date": "2021-05-28", "close": 169.83, "volume": 156099.0}, {"date": "2021-06-01", "close": 166.14, "volume": 166063.0}, {"date": "2021-06-02", "close": 165.92, "volume": 165337.0}, {"date": "2021-06-03", "close": 163.38, "volume": 223012.0}, {"date": "2021-06-04", "close": 166.5, "volume": 141729.0}, {"date": "2021-06-07", "close": 169.06, "volume": 198031.0}, {"date": "2021-06-08", "close": 170.9, "volume": 128348.0}, {"date": "2021-06-09", "close": 171.28, "volume": 121680.0}, {"date": "2021-06-10", "close": 174.54, "volume": 151999.0}, {"date": "2021-06-11", "close": 176.38, "volume": 132506.0}, {"date": "2021-06-14", "close": 178.61, "volume": 255390.0}, {"date": "2021-06-15", "close": 175.95, "volume": 153365.0}, {"date": "2021-06-16", "close": 174.02, "volume": 195459.0}, {"date": "2021-06-17", "close": 180.05, "volume": 136675.0}, {"date": "2021-06-18", "close": 181.2, "volume": 280105.0}, {"date": "2021-06-21", "close": 184.84, "volume": 128382.0}, {"date": "2021-06-22", "close": 186.93, "volume": 136988.0}, {"date": "2021-06-23", "close": 190.02, "volume": 165214.0}, {"date": "2021-06-24", "close": 192.04, "volume": 180808.0}, {"date": "2021-06-25", "close": 193.36, "volume": 351542.0}, {"date": "2021-06-28", "close": 194.4, "volume": 93632.0}, {"date": "2021-06-29", "close": 200.0, "volume": 186532.0}, {"date": "2021-06-30", "close": 190.8, "volume": 244424.0}, {"date": "2021-07-01", "close": 192.29, "volume": 184792.0}, {"date": "2021-07-02", "close": 195.05, "volume": 117808.0}, {"date": "2021-07-06", "close": 195.81, "volume": 196309.0}, {"date": "2021-07-07", "close": 196.91, "volume": 102754.0}, {"date": "2021-07-08", "close": 193.79, "volume": 131967.0}, {"date": "2021-07-09", "close": 196.02, "volume": 87106.0}, {"date": "2021-07-12", "close": 192.62, "volume": 114018.0}, {"date": "2021-07-13", "close": 191.2, "volume": 152444.0}, {"date": "2021-07-14", "close": 188.49, "volume": 135366.0}, {"date": "2021-07-15", "close": 189.78, "volume": 137687.0}, {"date": "2021-07-16", "close": 191.7, "volume": 148125.0}, {"date": "2021-07-19", "close": 192.34, "volume": 161365.0}, {"date": "2021-07-20", "close": 202.35, "volume": 439252.0}, {"date": "2021-07-21", "close": 202.01, "volume": 191176.0}, {"date": "2021-07-22", "close": 203.44, "volume": 94420.0}, {"date": "2021-07-23", "close": 203.71, "volume": 203671.0}, {"date": "2021-07-26", "close": 201.47, "volume": 191499.0}, {"date": "2021-07-27", "close": 197.76, "volume": 212843.0}, {"date": "2021-07-28", "close": 203.71, "volume": 198548.0}, {"date": "2021-07-29", "close": 205.01, "volume": 151095.0}, {"date": "2021-07-30", "close": 207.46, "volume": 119391.0}, {"date": "2021-08-02", "close": 203.56, "volume": 169352.0}, {"date": "2021-08-03", "close": 203.45, "volume": 151133.0}, {"date": "2021-08-04", "close": 214.45, "volume": 278384.0}, {"date": "2021-08-05", "close": 219.28, "volume": 382685.0}, {"date": "2021-08-06", "close": 241.8, "volume": 538224.0}, {"date": "2021-08-09", "close": 245.7, "volume": 386503.0}, {"date": "2021-08-10", "close": 247.14, "volume": 313789.0}, {"date": "2021-08-11", "close": 251.69, "volume": 284901.0}, {"date": "2021-08-12", "close": 254.83, "volume": 159766.0}, {"date": "2021-08-13", "close": 250.57, "volume": 177595.0}, {"date": "2021-08-16", "close": 250.91, "volume": 142102.0}, {"date": "2021-08-17", "close": 251.38, "volume": 249493.0}, {"date": "2021-08-18", "close": 247.14, "volume": 263611.0}, {"date": "2021-08-19", "close": 247.05, "volume": 229923.0}, {"date": "2021-08-20", "close": 252.19, "volume": 184552.0}, {"date": "2021-08-23", "close": 257.43, "volume": 166604.0}, {"date": "2021-08-24", "close": 260.83, "volume": 204911.0}, {"date": "2021-08-25", "close": 259.52, "volume": 231734.0}, {"date": "2021-08-26", "close": 256.87, "volume": 179731.0}, {"date": "2021-08-27", "close": 264.9, "volume": 185255.0}, {"date": "2021-08-30", "close": 268.92, "volume": 161384.0}, {"date": "2021-08-31", "close": 269.2, "volume": 223746.0}, {"date": "2021-09-01", "close": 270.19, "volume": 139707.0}, {"date": "2021-09-02", "close": 272.5, "volume": 113680.0}, {"date": "2021-09-03", "close": 272.18, "volume": 134441.0}, {"date": "2021-09-07", "close": 270.14, "volume": 245164.0}, {"date": "2021-09-08", "close": 268.79, "volume": 138574.0}, {"date": "2021-09-09", "close": 267.01, "volume": 124312.0}, {"date": "2021-09-10", "close": 265.68, "volume": 155749.0}, {"date": "2021-09-13", "close": 257.2, "volume": 319076.0}, {"date": "2021-09-14", "close": 267.0, "volume": 289666.0}, {"date": "2021-09-15", "close": 273.21, "volume": 607266.0}, {"date": "2021-09-16", "close": 278.0, "volume": 279352.0}, {"date": "2021-09-17", "close": 275.45, "volume": 647770.0}, {"date": "2021-09-20", "close": 278.79, "volume": 266544.0}, {"date": "2021-09-21", "close": 284.66, "volume": 405901.0}, {"date": "2021-09-22", "close": 288.63, "volume": 174933.0}, {"date": "2021-09-23", "close": 296.89, "volume": 187937.0}, {"date": "2021-09-24", "close": 297.6, "volume": 201288.0}, {"date": "2021-09-27", "close": 292.72, "volume": 284720.0}, {"date": "2021-09-28", "close": 278.96, "volume": 267635.0}, {"date": "2021-09-29", "close": 278.58, "volume": 288688.0}, {"date": "2021-09-30", "close": 280.4, "volume": 350391.0}, {"date": "2021-10-01", "close": 285.01, "volume": 237987.0}, {"date": "2021-10-04", "close": 274.02, "volume": 296522.0}, {"date": "2021-10-05", "close": 276.45, "volume": 326679.0}, {"date": "2021-10-06", "close": 276.75, "volume": 326226.0}, {"date": "2021-10-07", "close": 280.47, "volume": 296724.0}, {"date": "2021-10-08", "close": 275.5, "volume": 197604.0}, {"date": "2021-10-11", "close": 273.44, "volume": 283615.0}, {"date": "2021-10-12", "close": 276.92, "volume": 193987.0}, {"date": "2021-10-13", "close": 281.4, "volume": 228379.0}, {"date": "2021-10-14", "close": 288.67, "volume": 220053.0}, {"date": "2021-10-15", "close": 283.23, "volume": 230029.0}, {"date": "2021-10-18", "close": 288.84, "volume": 588894.0}, {"date": "2021-10-19", "close": 291.11, "volume": 180653.0}, {"date": "2021-10-20", "close": 290.14, "volume": 132876.0}, {"date": "2021-10-21", "close": 296.62, "volume": 258995.0}, {"date": "2021-10-22", "close": 294.28, "volume": 149967.0}, {"date": "2021-10-25", "close": 296.35, "volume": 159976.0}, {"date": "2021-10-26", "close": 297.5, "volume": 163288.0}, {"date": "2021-10-27", "close": 295.59, "volume": 187038.0}, {"date": "2021-10-28", "close": 301.58, "volume": 190948.0}, {"date": "2021-10-29", "close": 305.14, "volume": 208702.0}, {"date": "2021-11-01", "close": 305.75, "volume": 241026.0}, {"date": "2021-11-02", "close": 302.99, "volume": 242108.0}, {"date": "2021-11-03", "close": 299.15, "volume": 330461.0}, {"date": "2021-11-04", "close": 291.0, "volume": 433946.0}, {"date": "2021-11-05", "close": 280.0, "volume": 776690.0}, {"date": "2021-11-08", "close": 274.53, "volume": 1016425.0}, {"date": "2021-11-09", "close": 278.04, "volume": 513700.0}, {"date": "2021-11-10", "close": 265.92, "volume": 336972.0}, {"date": "2021-11-11", "close": 265.43, "volume": 253844.0}, {"date": "2021-11-12", "close": 268.32, "volume": 930589.0}, {"date": "2021-11-15", "close": 264.86, "volume": 358687.0}, {"date": "2021-11-16", "close": 265.78, "volume": 273061.0}, {"date": "2021-11-17", "close": 264.2, "volume": 193450.0}, {"date": "2021-11-18", "close": 263.55, "volume": 195238.0}, {"date": "2021-11-19", "close": 272.02, "volume": 311786.0}, {"date": "2021-11-22", "close": 265.02, "volume": 473646.0}, {"date": "2021-11-23", "close": 255.88, "volume": 563893.0}, {"date": "2021-11-24", "close": 261.09, "volume": 356165.0}, {"date": "2021-11-26", "close": 256.3, "volume": 119051.0}, {"date": "2021-11-29", "close": 262.27, "volume": 309599.0}, {"date": "2021-11-30", "close": 252.34, "volume": 376406.0}, {"date": "2021-12-01", "close": 249.16, "volume": 516133.0}, {"date": "2021-12-02", "close": 257.4, "volume": 441830.0}, {"date": "2021-12-03", "close": 243.84, "volume": 426423.0}, {"date": "2021-12-06", "close": 244.72, "volume": 277580.0}, {"date": "2021-12-07", "close": 251.96, "volume": 375142.0}, {"date": "2021-12-08", "close": 251.04, "volume": 327264.0}, {"date": "2021-12-09", "close": 240.6, "volume": 285816.0}, {"date": "2021-12-10", "close": 238.09, "volume": 233197.0}, {"date": "2021-12-13", "close": 237.91, "volume": 326914.0}, {"date": "2021-12-14", "close": 227.81, "volume": 308662.0}, {"date": "2021-12-15", "close": 228.54, "volume": 397859.0}, {"date": "2021-12-16", "close": 217.15, "volume": 323140.0}, {"date": "2021-12-17", "close": 224.84, "volume": 693962.0}, {"date": "2021-12-20", "close": 223.2, "volume": 279125.0}, {"date": "2021-12-21", "close": 231.6, "volume": 172046.0}, {"date": "2021-12-22", "close": 237.59, "volume": 306637.0}, {"date": "2021-12-23", "close": 239.36, "volume": 126766.0}, {"date": "2021-12-27", "close": 242.58, "volume": 205366.0}, {"date": "2021-12-28", "close": 238.71, "volume": 166435.0}, {"date": "2021-12-29", "close": 237.2, "volume": 176999.0}, {"date": "2021-12-30", "close": 238.0, "volume": 144068.0}, {"date": "2021-12-31", "close": 236.16, "volume": 266106.0}, {"date": "2022-01-03", "close": 231.83, "volume": 250086.0}, {"date": "2022-01-04", "close": 222.45, "volume": 349370.0}, {"date": "2022-01-05", "close": 209.16, "volume": 392104.0}, {"date": "2022-01-06", "close": 213.07, "volume": 373997.0}, {"date": "2022-01-07", "close": 206.39, "volume": 179175.0}, {"date": "2022-01-10", "close": 212.1, "volume": 262772.0}, {"date": "2022-01-11", "close": 216.46, "volume": 296735.0}, {"date": "2022-01-12", "close": 213.38, "volume": 228209.0}, {"date": "2022-01-13", "close": 200.59, "volume": 258590.0}, {"date": "2022-01-14", "close": 196.37, "volume": 240670.0}, {"date": "2022-01-18", "close": 192.7, "volume": 252378.0}, {"date": "2022-01-19", "close": 194.88, "volume": 352275.0}, {"date": "2022-01-20", "close": 192.2, "volume": 228671.0}, {"date": "2022-01-21", "close": 185.34, "volume": 511353.0}, {"date": "2022-01-24", "close": 198.09, "volume": 444668.0}, {"date": "2022-01-25", "close": 185.68, "volume": 435579.0}, {"date": "2022-01-26", "close": 183.99, "volume": 299443.0}, {"date": "2022-01-27", "close": 182.99, "volume": 234916.0}, {"date": "2022-01-28", "close": 192.38, "volume": 240483.0}, {"date": "2022-01-31", "close": 203.98, "volume": 356679.0}, {"date": "2022-02-01", "close": 208.18, "volume": 261564.0}, {"date": "2022-02-02", "close": 201.71, "volume": 281882.0}, {"date": "2022-02-03", "close": 197.06, "volume": 395903.0}, {"date": "2022-02-04", "close": 217.0, "volume": 493448.0}, {"date": "2022-02-07", "close": 208.79, "volume": 441890.0}, {"date": "2022-02-08", "close": 208.74, "volume": 239906.0}, {"date": "2022-02-09", "close": 219.25, "volume": 286396.0}, {"date": "2022-02-10", "close": 212.8, "volume": 350180.0}, {"date": "2022-02-11", "close": 202.55, "volume": 301425.0}, {"date": "2022-02-14", "close": 203.14, "volume": 255856.0}, {"date": "2022-02-15", "close": 208.29, "volume": 137550.0}, {"date": "2022-02-16", "close": 207.91, "volume": 201135.0}, {"date": "2022-02-17", "close": 197.63, "volume": 170831.0}, {"date": "2022-02-18", "close": 192.41, "volume": 262858.0}, {"date": "2022-02-22", "close": 196.34, "volume": 246061.0}, {"date": "2022-02-23", "close": 193.2, "volume": 421808.0}, {"date": "2022-02-24", "close": 205.8, "volume": 268494.0}, {"date": "2022-02-25", "close": 207.5, "volume": 328776.0}, {"date": "2022-02-28", "close": 212.44, "volume": 336828.0}, {"date": "2022-03-01", "close": 206.52, "volume": 289297.0}, {"date": "2022-03-02", "close": 206.72, "volume": 170669.0}, {"date": "2022-03-03", "close": 198.53, "volume": 201607.0}, {"date": "2022-03-04", "close": 193.58, "volume": 193587.0}, {"date": "2022-03-07", "close": 184.34, "volume": 371134.0}, {"date": "2022-03-08", "close": 182.28, "volume": 287971.0}, {"date": "2022-03-09", "close": 197.02, "volume": 231894.0}, {"date": "2022-03-10", "close": 195.95, "volume": 195248.0}, {"date": "2022-03-11", "close": 189.55, "volume": 129206.0}, {"date": "2022-03-14", "close": 182.87, "volume": 149372.0}, {"date": "2022-03-15", "close": 189.59, "volume": 239985.0}, {"date": "2022-03-16", "close": 198.76, "volume": 210678.0}, {"date": "2022-03-17", "close": 203.32, "volume": 145737.0}, {"date": "2022-03-18", "close": 213.7, "volume": 397403.0}, {"date": "2022-03-21", "close": 209.0, "volume": 153821.0}, {"date": "2022-03-22", "close": 214.29, "volume": 150561.0}, {"date": "2022-03-23", "close": 206.67, "volume": 164254.0}, {"date": "2022-03-24", "close": 208.58, "volume": 117807.0}, {"date": "2022-03-25", "close": 202.82, "volume": 177033.0}, {"date": "2022-03-28", "close": 205.96, "volume": 138623.0}, {"date": "2022-03-29", "close": 211.97, "volume": 244735.0}, {"date": "2022-03-30", "close": 207.33, "volume": 359612.0}, {"date": "2022-03-31", "close": 205.77, "volume": 170525.0}, {"date": "2022-04-01", "close": 209.83, "volume": 247412.0}, {"date": "2022-04-04", "close": 216.46, "volume": 221893.0}, {"date": "2022-04-05", "close": 209.58, "volume": 124870.0}, {"date": "2022-04-06", "close": 205.52, "volume": 211976.0}, {"date": "2022-04-07", "close": 206.89, "volume": 210306.0}, {"date": "2022-04-08", "close": 202.96, "volume": 144677.0}, {"date": "2022-04-11", "close": 201.79, "volume": 168007.0}, {"date": "2022-04-12", "close": 201.56, "volume": 170555.0}, {"date": "2022-04-13", "close": 205.41, "volume": 147348.0}, {"date": "2022-04-14", "close": 200.35, "volume": 178007.0}, {"date": "2022-04-18", "close": 197.14, "volume": 149885.0}, {"date": "2022-04-19", "close": 203.28, "volume": 181821.0}, {"date": "2022-04-20", "close": 199.93, "volume": 257505.0}, {"date": "2022-04-21", "close": 190.9, "volume": 176842.0}, {"date": "2022-04-22", "close": 191.67, "volume": 277447.0}, {"date": "2022-04-25", "close": 196.86, "volume": 198184.0}, {"date": "2022-04-26", "close": 186.39, "volume": 241514.0}, {"date": "2022-04-27", "close": 189.19, "volume": 238403.0}, {"date": "2022-04-28", "close": 197.03, "volume": 206675.0}, {"date": "2022-04-29", "close": 189.63, "volume": 191466.0}, {"date": "2022-05-02", "close": 194.58, "volume": 192805.0}, {"date": "2022-05-03", "close": 194.45, "volume": 188973.0}, {"date": "2022-05-04", "close": 209.4, "volume": 446550.0}, {"date": "2022-05-05", "close": 188.87, "volume": 525236.0}, {"date": "2022-05-06", "close": 181.58, "volume": 503559.0}, {"date": "2022-05-09", "close": 165.38, "volume": 534627.0}, {"date": "2022-05-10", "close": 174.67, "volume": 575498.0}, {"date": "2022-05-11", "close": 160.75, "volume": 438257.0}, {"date": "2022-05-12", "close": 160.67, "volume": 539426.0}, {"date": "2022-05-13", "close": 169.98, "volume": 399100.0}, {"date": "2022-05-16", "close": 162.5, "volume": 388315.0}, {"date": "2022-05-17", "close": 167.97, "volume": 352283.0}, {"date": "2022-05-18", "close": 159.43, "volume": 257078.0}, {"date": "2022-05-19", "close": 158.59, "volume": 513371.0}, {"date": "2022-05-20", "close": 161.71, "volume": 634308.0}, {"date": "2022-05-23", "close": 167.76, "volume": 395081.0}, {"date": "2022-05-24", "close": 163.15, "volume": 363481.0}, {"date": "2022-05-25", "close": 168.0, "volume": 324918.0}, {"date": "2022-05-26", "close": 171.24, "volume": 231949.0}, {"date": "2022-05-27", "close": 178.46, "volume": 251692.0}, {"date": "2022-05-31", "close": 174.86, "volume": 438349.0}, {"date": "2022-06-01", "close": 175.09, "volume": 363470.0}, {"date": "2022-06-02", "close": 186.24, "volume": 295523.0}, {"date": "2022-06-03", "close": 182.17, "volume": 196679.0}, {"date": "2022-06-06", "close": 183.28, "volume": 143873.0}, {"date": "2022-06-07", "close": 187.34, "volume": 211514.0}, {"date": "2022-06-08", "close": 184.44, "volume": 183953.0}, {"date": "2022-06-09", "close": 179.94, "volume": 149779.0}, {"date": "2022-06-10", "close": 173.42, "volume": 224989.0}, {"date": "2022-06-13", "close": 161.48, "volume": 295437.0}, {"date": "2022-06-14", "close": 161.5, "volume": 294216.0}, {"date": "2022-06-15", "close": 164.32, "volume": 300990.0}, {"date": "2022-06-16", "close": 154.3, "volume": 290900.0}, {"date": "2022-06-17", "close": 160.09, "volume": 331431.0}, {"date": "2022-06-21", "close": 163.85, "volume": 216097.0}, {"date": "2022-06-22", "close": 168.28, "volume": 396766.0}, {"date": "2022-06-23", "close": 178.04, "volume": 347203.0}, {"date": "2022-06-24", "close": 185.22, "volume": 449348.0}, {"date": "2022-06-27", "close": 185.05, "volume": 266076.0}, {"date": "2022-06-28", "close": 177.23, "volume": 170124.0}, {"date": "2022-06-29", "close": 177.7, "volume": 257877.0}, {"date": "2022-06-30", "close": 174.42, "volume": 329084.0}, {"date": "2022-07-01", "close": 177.85, "volume": 169042.0}, {"date": "2022-07-05", "close": 189.41, "volume": 299649.0}, {"date": "2022-07-06", "close": 191.98, "volume": 286094.0}, {"date": "2022-07-07", "close": 198.42, "volume": 221535.0}, {"date": "2022-07-08", "close": 195.45, "volume": 448999.0}, {"date": "2022-07-11", "close": 187.05, "volume": 606259.0}, {"date": "2022-07-12", "close": 176.15, "volume": 333520.0}, {"date": "2022-07-13", "close": 171.08, "volume": 298523.0}, {"date": "2022-07-14", "close": 171.33, "volume": 277425.0}, {"date": "2022-07-15", "close": 180.54, "volume": 321672.0}, {"date": "2022-07-18", "close": 177.81, "volume": 208912.0}, {"date": "2022-07-19", "close": 183.45, "volume": 144018.0}, {"date": "2022-07-20", "close": 196.44, "volume": 286450.0}, {"date": "2022-07-21", "close": 199.32, "volume": 199583.0}, {"date": "2022-07-22", "close": 195.52, "volume": 200388.0}, {"date": "2022-07-25", "close": 191.8, "volume": 166322.0}, {"date": "2022-07-26", "close": 186.96, "volume": 319546.0}, {"date": "2022-07-27", "close": 196.9, "volume": 249407.0}, {"date": "2022-07-28", "close": 202.83, "volume": 153996.0}, {"date": "2022-07-29", "close": 205.93, "volume": 181796.0}, {"date": "2022-08-01", "close": 206.53, "volume": 278862.0}, {"date": "2022-08-02", "close": 211.4, "volume": 373859.0}, {"date": "2022-08-03", "close": 225.37, "volume": 444955.0}, {"date": "2022-08-04", "close": 226.46, "volume": 501859.0}, {"date": "2022-08-05", "close": 255.26, "volume": 813754.0}, {"date": "2022-08-08", "close": 260.8, "volume": 492944.0}, {"date": "2022-08-09", "close": 261.12, "volume": 660809.0}, {"date": "2022-08-10", "close": 271.08, "volume": 379372.0}, {"date": "2022-08-11", "close": 257.61, "volume": 503636.0}, {"date": "2022-08-12", "close": 264.94, "volume": 454029.0}, {"date": "2022-08-15", "close": 272.24, "volume": 307900.0}, {"date": "2022-08-16", "close": 271.77, "volume": 497310.0}, {"date": "2022-08-17", "close": 269.18, "volume": 196489.0}, {"date": "2022-08-18", "close": 266.48, "volume": 203418.0}, {"date": "2022-08-19", "close": 258.14, "volume": 402568.0}, {"date": "2022-08-22", "close": 248.42, "volume": 521482.0}, {"date": "2022-08-23", "close": 246.99, "volume": 464286.0}, {"date": "2022-08-24", "close": 246.96, "volume": 309009.0}, {"date": "2022-08-25", "close": 249.88, "volume": 227087.0}, {"date": "2022-08-26", "close": 245.77, "volume": 240682.0}, {"date": "2022-08-29", "close": 241.34, "volume": 214193.0}, {"date": "2022-08-30", "close": 242.25, "volume": 239259.0}, {"date": "2022-08-31", "close": 241.0, "volume": 212920.0}, {"date": "2022-09-01", "close": 237.0, "volume": 274570.0}, {"date": "2022-09-02", "close": 235.77, "volume": 322598.0}, {"date": "2022-09-06", "close": 238.25, "volume": 363447.0}, {"date": "2022-09-07", "close": 246.59, "volume": 286261.0}, {"date": "2022-09-08", "close": 249.9, "volume": 261981.0}, {"date": "2022-09-09", "close": 258.45, "volume": 398416.0}, {"date": "2022-09-12", "close": 261.47, "volume": 257894.0}, {"date": "2022-09-13", "close": 254.76, "volume": 278640.0}, {"date": "2022-09-14", "close": 257.58, "volume": 298230.0}, {"date": "2022-09-15", "close": 253.28, "volume": 389381.0}, {"date": "2022-09-16", "close": 248.8, "volume": 497523.0}, {"date": "2022-09-19", "close": 253.86, "volume": 302483.0}, {"date": "2022-09-20", "close": 250.41, "volume": 265375.0}, {"date": "2022-09-21", "close": 249.19, "volume": 226992.0}, {"date": "2022-09-22", "close": 241.48, "volume": 444109.0}, {"date": "2022-09-23", "close": 236.58, "volume": 481368.0}, {"date": "2022-09-26", "close": 232.48, "volume": 404345.0}, {"date": "2022-09-27", "close": 241.44, "volume": 337668.0}, {"date": "2022-09-28", "close": 251.47, "volume": 454351.0}, {"date": "2022-09-29", "close": 246.39, "volume": 423981.0}, {"date": "2022-09-30", "close": 241.58, "volume": 657186.0}, {"date": "2022-10-03", "close": 243.68, "volume": 728112.0}, {"date": "2022-10-04", "close": 252.33, "volume": 535868.0}, {"date": "2022-10-05", "close": 261.33, "volume": 565553.0}, {"date": "2022-10-06", "close": 264.97, "volume": 713850.0}, {"date": "2022-10-07", "close": 245.81, "volume": 578203.0}, {"date": "2022-10-10", "close": 236.97, "volume": 425795.0}, {"date": "2022-10-11", "close": 229.11, "volume": 712567.0}, {"date": "2022-10-12", "close": 225.21, "volume": 352849.0}, {"date": "2022-10-13", "close": 228.37, "volume": 566707.0}, {"date": "2022-10-14", "close": 216.49, "volume": 404343.0}, {"date": "2022-10-17", "close": 226.85, "volume": 490108.0}, {"date": "2022-10-18", "close": 230.44, "volume": 485791.0}, {"date": "2022-10-19", "close": 221.92, "volume": 402548.0}, {"date": "2022-10-20", "close": 216.9, "volume": 674114.0}, {"date": "2022-10-21", "close": 214.71, "volume": 542433.0}, {"date": "2022-10-24", "close": 216.01, "volume": 405640.0}, {"date": "2022-10-25", "close": 226.95, "volume": 673474.0}, {"date": "2022-10-26", "close": 226.55, "volume": 595023.0}, {"date": "2022-10-27", "close": 226.84, "volume": 348060.0}, {"date": "2022-10-28", "close": 228.36, "volume": 671797.0}, {"date": "2022-10-31", "close": 231.79, "volume": 468283.0}, {"date": "2022-11-01", "close": 224.89, "volume": 362018.0}, {"date": "2022-11-02", "close": 210.57, "volume": 608939.0}, {"date": "2022-11-03", "close": 210.95, "volume": 770916.0}, {"date": "2022-11-04", "close": 201.97, "volume": 1141049.0}, {"date": "2022-11-07", "close": 199.71, "volume": 862968.0}, {"date": "2022-11-08", "close": 202.61, "volume": 665655.0}, {"date": "2022-11-09", "close": 198.28, "volume": 627658.0}, {"date": "2022-11-10", "close": 214.4, "volume": 634384.0}, {"date": "2022-11-11", "close": 216.11, "volume": 509224.0}, {"date": "2022-11-14", "close": 213.61, "volume": 266723.0}, {"date": "2022-11-15", "close": 226.92, "volume": 545981.0}, {"date": "2022-11-16", "close": 218.82, "volume": 351409.0}, {"date": "2022-11-17", "close": 207.1, "volume": 502903.0}, {"date": "2022-11-18", "close": 207.36, "volume": 573903.0}, {"date": "2022-11-21", "close": 205.7, "volume": 583523.0}, {"date": "2022-11-22", "close": 208.92, "volume": 463179.0}, {"date": "2022-11-23", "close": 215.01, "volume": 299080.0}, {"date": "2022-11-25", "close": 215.14, "volume": 157052.0}, {"date": "2022-11-28", "close": 209.0, "volume": 409134.0}, {"date": "2022-11-29", "close": 205.79, "volume": 399351.0}, {"date": "2022-11-30", "close": 217.83, "volume": 2556820.0}, {"date": "2022-12-01", "close": 223.37, "volume": 490838.0}, {"date": "2022-12-02", "close": 219.7, "volume": 291034.0}, {"date": "2022-12-05", "close": 204.3, "volume": 392699.0}, {"date": "2022-12-06", "close": 200.86, "volume": 335573.0}, {"date": "2022-12-07", "close": 197.97, "volume": 480048.0}, {"date": "2022-12-08", "close": 204.76, "volume": 282130.0}, {"date": "2022-12-09", "close": 202.7, "volume": 185386.0}, {"date": "2022-12-12", "close": 210.52, "volume": 310173.0}, {"date": "2022-12-13", "close": 211.38, "volume": 396623.0}, {"date": "2022-12-14", "close": 209.86, "volume": 243720.0}, {"date": "2022-12-15", "close": 200.52, "volume": 324048.0}, {"date": "2022-12-16", "close": 199.44, "volume": 492951.0}, {"date": "2022-12-19", "close": 195.61, "volume": 329237.0}, {"date": "2022-12-20", "close": 194.02, "volume": 323761.0}, {"date": "2022-12-21", "close": 197.47, "volume": 192183.0}, {"date": "2022-12-22", "close": 193.06, "volume": 207722.0}, {"date": "2022-12-23", "close": 191.93, "volume": 122280.0}, {"date": "2022-12-27", "close": 189.12, "volume": 244108.0}, {"date": "2022-12-28", "close": 188.5, "volume": 243822.0}, {"date": "2022-12-29", "close": 197.77, "volume": 266575.0}, {"date": "2022-12-30", "close": 194.26, "volume": 420968.0}, {"date": "2023-01-03", "close": 192.53, "volume": 300024.0}, {"date": "2023-01-04", "close": 196.89, "volume": 415135.0}, {"date": "2023-01-05", "close": 183.51, "volume": 525678.0}, {"date": "2023-01-06", "close": 179.72, "volume": 469089.0}, {"date": "2023-01-09", "close": 186.35, "volume": 633412.0}, {"date": "2023-01-10", "close": 187.18, "volume": 273117.0}, {"date": "2023-01-11", "close": 196.01, "volume": 403709.0}, {"date": "2023-01-12", "close": 191.87, "volume": 330004.0}, {"date": "2023-01-13", "close": 194.03, "volume": 232650.0}, {"date": "2023-01-17", "close": 198.54, "volume": 276448.0}, {"date": "2023-01-18", "close": 197.42, "volume": 582207.0}, {"date": "2023-01-19", "close": 195.63, "volume": 256520.0}, {"date": "2023-01-20", "close": 200.57, "volume": 268614.0}, {"date": "2023-01-23", "close": 202.1, "volume": 394301.0}, {"date": "2023-01-24", "close": 197.83, "volume": 470337.0}, {"date": "2023-01-25", "close": 194.18, "volume": 587540.0}, {"date": "2023-01-26", "close": 204.99, "volume": 460082.0}, {"date": "2023-01-27", "close": 206.62, "volume": 250592.0}, {"date": "2023-01-30", "close": 202.09, "volume": 292058.0}, {"date": "2023-01-31", "close": 208.29, "volume": 337103.0}, {"date": "2023-02-01", "close": 219.52, "volume": 453551.0}, {"date": "2023-02-02", "close": 226.04, "volume": 670219.0}, {"date": "2023-02-03", "close": 218.99, "volume": 692198.0}, {"date": "2023-02-06", "close": 218.29, "volume": 367449.0}, {"date": "2023-02-07", "close": 232.89, "volume": 527949.0}, {"date": "2023-02-08", "close": 224.92, "volume": 429680.0}, {"date": "2023-02-09", "close": 222.01, "volume": 669980.0}, {"date": "2023-02-10", "close": 220.03, "volume": 584633.0}, {"date": "2023-02-13", "close": 217.54, "volume": 485315.0}, {"date": "2023-02-14", "close": 217.06, "volume": 609298.0}, {"date": "2023-02-15", "close": 218.07, "volume": 525940.0}, {"date": "2023-02-16", "close": 209.2, "volume": 539533.0}, {"date": "2023-02-17", "close": 209.31, "volume": 426832.0}, {"date": "2023-02-21", "close": 203.96, "volume": 412889.0}, {"date": "2023-02-22", "close": 204.16, "volume": 360059.0}, {"date": "2023-02-23", "close": 205.1, "volume": 369013.0}, {"date": "2023-02-24", "close": 197.02, "volume": 500196.0}, {"date": "2023-02-27", "close": 193.56, "volume": 599164.0}, {"date": "2023-02-28", "close": 192.61, "volume": 627299.0}, {"date": "2023-03-01", "close": 188.89, "volume": 467388.0}, {"date": "2023-03-02", "close": 189.68, "volume": 498791.0}, {"date": "2023-03-03", "close": 191.03, "volume": 538898.0}, {"date": "2023-03-06", "close": 191.14, "volume": 683143.0}, {"date": "2023-03-07", "close": 186.98, "volume": 457696.0}, {"date": "2023-03-08", "close": 186.31, "volume": 383351.0}, {"date": "2023-03-09", "close": 182.35, "volume": 350131.0}, {"date": "2023-03-10", "close": 174.54, "volume": 663633.0}, {"date": "2023-03-13", "close": 176.22, "volume": 893364.0}, {"date": "2023-03-14", "close": 180.24, "volume": 651275.0}, {"date": "2023-03-15", "close": 176.73, "volume": 534718.0}, {"date": "2023-03-16", "close": 178.45, "volume": 484626.0}, {"date": "2023-03-17", "close": 180.51, "volume": 859912.0}, {"date": "2023-03-20", "close": 177.53, "volume": 308096.0}, {"date": "2023-03-21", "close": 182.24, "volume": 526646.0}, {"date": "2023-03-22", "close": 177.17, "volume": 850400.0}, {"date": "2023-03-23", "close": 180.85, "volume": 376688.0}, {"date": "2023-03-24", "close": 182.25, "volume": 602905.0}, {"date": "2023-03-27", "close": 181.39, "volume": 266176.0}, {"date": "2023-03-28", "close": 181.09, "volume": 509296.0}, {"date": "2023-03-29", "close": 191.6, "volume": 551118.0}, {"date": "2023-03-30", "close": 196.34, "volume": 520544.0}, {"date": "2023-03-31", "close": 198.78, "volume": 445414.0}, {"date": "2023-04-03", "close": 194.09, "volume": 239544.0}, {"date": "2023-04-04", "close": 195.27, "volume": 531420.0}, {"date": "2023-04-05", "close": 187.59, "volume": 418698.0}, {"date": "2023-04-06", "close": 187.62, "volume": 383805.0}, {"date": "2023-04-10", "close": 189.9, "volume": 212658.0}, {"date": "2023-04-11", "close": 191.09, "volume": 389455.0}, {"date": "2023-04-12", "close": 190.37, "volume": 255413.0}, {"date": "2023-04-13", "close": 196.41, "volume": 362198.0}, {"date": "2023-04-14", "close": 197.82, "volume": 211083.0}, {"date": "2023-04-17", "close": 198.58, "volume": 233473.0}, {"date": "2023-04-18", "close": 197.76, "volume": 281396.0}, {"date": "2023-04-19", "close": 198.63, "volume": 250042.0}, {"date": "2023-04-20", "close": 192.61, "volume": 271474.0}, {"date": "2023-04-21", "close": 193.93, "volume": 257119.0}, {"date": "2023-04-24", "close": 192.48, "volume": 226549.0}, {"date": "2023-04-25", "close": 183.79, "volume": 348873.0}, {"date": "2023-04-26", "close": 184.21, "volume": 694425.0}, {"date": "2023-04-27", "close": 190.38, "volume": 286108.0}, {"date": "2023-04-28", "close": 193.29, "volume": 506525.0}, {"date": "2023-05-01", "close": 195.57, "volume": 367315.0}, {"date": "2023-05-02", "close": 189.69, "volume": 397606.0}, {"date": "2023-05-03", "close": 187.24, "volume": 551016.0}, {"date": "2023-05-04", "close": 183.67, "volume": 521826.0}, {"date": "2023-05-05", "close": 173.32, "volume": 1600214.0}, {"date": "2023-05-08", "close": 173.55, "volume": 724833.0}, {"date": "2023-05-09", "close": 169.58, "volume": 976023.0}, {"date": "2023-05-10", "close": 168.52, "volume": 864963.0}, {"date": "2023-05-11", "close": 165.2, "volume": 846429.0}, {"date": "2023-05-12", "close": 163.3, "volume": 716518.0}, {"date": "2023-05-15", "close": 169.43, "volume": 576584.0}, {"date": "2023-05-16", "close": 168.14, "volume": 560766.0}, {"date": "2023-05-17", "close": 170.78, "volume": 457524.0}, {"date": "2023-05-18", "close": 173.34, "volume": 275127.0}, {"date": "2023-05-19", "close": 173.77, "volume": 498637.0}, {"date": "2023-05-22", "close": 174.06, "volume": 458771.0}, {"date": "2023-05-23", "close": 175.08, "volume": 737434.0}, {"date": "2023-05-24", "close": 172.84, "volume": 473630.0}, {"date": "2023-05-25", "close": 171.28, "volume": 333642.0}, {"date": "2023-05-26", "close": 172.61, "volume": 279515.0}, {"date": "2023-05-30", "close": 172.13, "volume": 463523.0}, {"date": "2023-05-31", "close": 172.75, "volume": 1200289.0}, {"date": "2023-06-01", "close": 171.23, "volume": 404908.0}, {"date": "2023-06-02", "close": 181.35, "volume": 442287.0}, {"date": "2023-06-05", "close": 186.64, "volume": 570809.0}, {"date": "2023-06-06", "close": 192.06, "volume": 477868.0}, {"date": "2023-06-07", "close": 186.56, "volume": 521995.0}, {"date": "2023-06-08", "close": 185.6, "volume": 373032.0}, {"date": "2023-06-09", "close": 182.44, "volume": 403613.0}, {"date": "2023-06-12", "close": 188.99, "volume": 408440.0}, {"date": "2023-06-13", "close": 192.0, "volume": 256120.0}, {"date": "2023-06-14", "close": 187.12, "volume": 246141.0}, {"date": "2023-06-15", "close": 189.77, "volume": 487133.0}, {"date": "2023-06-16", "close": 184.98, "volume": 585532.0}, {"date": "2023-06-20", "close": 188.51, "volume": 561161.0}, {"date": "2023-06-21", "close": 181.64, "volume": 396050.0}, {"date": "2023-06-22", "close": 180.7, "volume": 246837.0}, {"date": "2023-06-23", "close": 176.75, "volume": 449182.0}, {"date": "2023-06-26", "close": 178.92, "volume": 296433.0}, {"date": "2023-06-27", "close": 179.57, "volume": 271149.0}, {"date": "2023-06-28", "close": 179.21, "volume": 281557.0}, {"date": "2023-06-29", "close": 178.41, "volume": 403441.0}, {"date": "2023-06-30", "close": 184.53, "volume": 380854.0}, {"date": "2023-07-03", "close": 184.06, "volume": 161841.0}, {"date": "2023-07-05", "close": 183.24, "volume": 249978.0}, {"date": "2023-07-06", "close": 186.45, "volume": 264760.0}, {"date": "2023-07-07", "close": 187.13, "volume": 379312.0}, {"date": "2023-07-10", "close": 196.17, "volume": 442615.0}, {"date": "2023-07-11", "close": 203.59, "volume": 655706.0}, {"date": "2023-07-12", "close": 204.16, "volume": 517266.0}, {"date": "2023-07-13", "close": 214.32, "volume": 699081.0}, {"date": "2023-07-14", "close": 216.93, "volume": 683514.0}, {"date": "2023-07-17", "close": 217.53, "volume": 383933.0}, {"date": "2023-07-18", "close": 223.88, "volume": 593520.0}, {"date": "2023-07-19", "close": 224.96, "volume": 324038.0}, {"date": "2023-07-20", "close": 223.75, "volume": 345597.0}, {"date": "2023-07-21", "close": 222.02, "volume": 261003.0}, {"date": "2023-07-24", "close": 219.73, "volume": 312636.0}, {"date": "2023-07-25", "close": 221.9, "volume": 342364.0}, {"date": "2023-07-26", "close": 224.96, "volume": 307127.0}, {"date": "2023-07-27", "close": 224.18, "volume": 302743.0}, {"date": "2023-07-28", "close": 226.04, "volume": 417163.0}, {"date": "2023-07-31", "close": 226.85, "volume": 385024.0}, {"date": "2023-08-01", "close": 226.54, "volume": 367604.0}, {"date": "2023-08-02", "close": 212.9, "volume": 697144.0}, {"date": "2023-08-03", "close": 212.7, "volume": 545976.0}, {"date": "2023-08-04", "close": 206.25, "volume": 861187.0}, {"date": "2023-08-07", "close": 208.3, "volume": 508563.0}, {"date": "2023-08-08", "close": 200.49, "volume": 289715.0}, {"date": "2023-08-09", "close": 200.7, "volume": 381485.0}, {"date": "2023-08-10", "close": 203.54, "volume": 308616.0}, {"date": "2023-08-11", "close": 201.79, "volume": 229402.0}, {"date": "2023-08-14", "close": 200.62, "volume": 254271.0}, {"date": "2023-08-15", "close": 194.81, "volume": 389392.0}, {"date": "2023-08-16", "close": 195.54, "volume": 287267.0}, {"date": "2023-08-17", "close": 191.76, "volume": 403988.0}, {"date": "2023-08-18", "close": 191.49, "volume": 295838.0}, {"date": "2023-08-21", "close": 194.01, "volume": 355426.0}, {"date": "2023-08-22", "close": 194.58, "volume": 264943.0}, {"date": "2023-08-23", "close": 199.99, "volume": 235910.0}, {"date": "2023-08-24", "close": 195.3, "volume": 141715.0}, {"date": "2023-08-25", "close": 198.05, "volume": 168692.0}, {"date": "2023-08-28", "close": 199.94, "volume": 267352.0}, {"date": "2023-08-29", "close": 200.33, "volume": 310315.0}, {"date": "2023-08-30", "close": 202.0, "volume": 259757.0}, {"date": "2023-08-31", "close": 200.5, "volume": 682991.0}, {"date": "2023-09-01", "close": 203.78, "volume": 229255.0}, {"date": "2023-09-05", "close": 202.66, "volume": 230614.0}, {"date": "2023-09-06", "close": 201.5, "volume": 208573.0}, {"date": "2023-09-07", "close": 198.53, "volume": 263154.0}, {"date": "2023-09-08", "close": 195.31, "volume": 173492.0}, {"date": "2023-09-11", "close": 194.87, "volume": 191019.0}, {"date": "2023-09-12", "close": 193.05, "volume": 224708.0}, {"date": "2023-09-13", "close": 191.68, "volume": 240018.0}, {"date": "2023-09-14", "close": 192.63, "volume": 226479.0}, {"date": "2023-09-15", "close": 192.94, "volume": 518101.0}, {"date": "2023-09-18", "close": 188.78, "volume": 217199.0}, {"date": "2023-09-19", "close": 188.86, "volume": 181967.0}, {"date": "2023-09-20", "close": 185.2, "volume": 176065.0}, {"date": "2023-09-21", "close": 178.7, "volume": 318002.0}, {"date": "2023-09-22", "close": 176.88, "volume": 224956.0}, {"date": "2023-09-25", "close": 178.35, "volume": 271072.0}, {"date": "2023-09-26", "close": 177.36, "volume": 393628.0}, {"date": "2023-09-27", "close": 184.56, "volume": 421650.0}, {"date": "2023-09-28", "close": 180.64, "volume": 274726.0}, {"date": "2023-09-29", "close": 181.7, "volume": 250952.0}, {"date": "2023-10-02", "close": 185.06, "volume": 275355.0}, {"date": "2023-10-03", "close": 187.72, "volume": 475359.0}, {"date": "2023-10-04", "close": 187.85, "volume": 351616.0}, {"date": "2023-10-05", "close": 193.32, "volume": 477864.0}, {"date": "2023-10-06", "close": 203.09, "volume": 583149.0}, {"date": "2023-10-09", "close": 202.91, "volume": 396525.0}, {"date": "2023-10-10", "close": 202.27, "volume": 422039.0}, {"date": "2023-10-11", "close": 205.05, "volume": 244851.0}, {"date": "2023-10-12", "close": 196.81, "volume": 315345.0}, {"date": "2023-10-13", "close": 194.97, "volume": 179477.0}, {"date": "2023-10-16", "close": 200.02, "volume": 194825.0}, {"date": "2023-10-17", "close": 203.79, "volume": 270754.0}, {"date": "2023-10-18", "close": 198.61, "volume": 148418.0}, {"date": "2023-10-19", "close": 196.05, "volume": 216558.0}, {"date": "2023-10-20", "close": 189.27, "volume": 282086.0}, {"date": "2023-10-23", "close": 187.27, "volume": 216078.0}, {"date": "2023-10-24", "close": 186.5, "volume": 266231.0}, {"date": "2023-10-25", "close": 177.59, "volume": 275628.0}, {"date": "2023-10-26", "close": 175.11, "volume": 430566.0}, {"date": "2023-10-27", "close": 174.4, "volume": 265556.0}, {"date": "2023-10-30", "close": 176.34, "volume": 309301.0}, {"date": "2023-10-31", "close": 179.4, "volume": 477245.0}, {"date": "2023-11-01", "close": 164.14, "volume": 2039270.0}, {"date": "2023-11-02", "close": 171.86, "volume": 941186.0}, {"date": "2023-11-03", "close": 145.26, "volume": 2573515.0}, {"date": "2023-11-06", "close": 141.89, "volume": 1054850.0}, {"date": "2023-11-07", "close": 148.98, "volume": 898688.0}, {"date": "2023-11-08", "close": 151.36, "volume": 634381.0}, {"date": "2023-11-09", "close": 149.1, "volume": 745992.0}, {"date": "2023-11-10", "close": 149.32, "volume": 429192.0}, {"date": "2023-11-13", "close": 144.39, "volume": 731239.0}, {"date": "2023-11-14", "close": 149.99, "volume": 532694.0}, {"date": "2023-11-15", "close": 154.18, "volume": 422046.0}, {"date": "2023-11-16", "close": 149.01, "volume": 326149.0}, {"date": "2023-11-17", "close": 152.54, "volume": 648980.0}, {"date": "2023-11-20", "close": 152.29, "volume": 780561.0}, {"date": "2023-11-21", "close": 150.32, "volume": 491160.0}, {"date": "2023-11-22", "close": 151.09, "volume": 462568.0}, {"date": "2023-11-24", "close": 150.14, "volume": 135013.0}, {"date": "2023-11-27", "close": 146.82, "volume": 364665.0}, {"date": "2023-11-28", "close": 149.65, "volume": 532852.0}, {"date": "2023-11-29", "close": 155.03, "volume": 741531.0}, {"date": "2023-11-30", "close": 156.67, "volume": 903874.0}, {"date": "2023-12-01", "close": 159.88, "volume": 694109.0}, {"date": "2023-12-04", "close": 157.79, "volume": 459113.0}, {"date": "2023-12-05", "close": 152.39, "volume": 404971.0}, {"date": "2023-12-06", "close": 154.35, "volume": 402452.0}, {"date": "2023-12-07", "close": 153.52, "volume": 695501.0}, {"date": "2023-12-08", "close": 152.35, "volume": 323160.0}, {"date": "2023-12-11", "close": 154.6, "volume": 590643.0}, {"date": "2023-12-12", "close": 153.97, "volume": 540640.0}, {"date": "2023-12-13", "close": 161.87, "volume": 612637.0}, {"date": "2023-12-14", "close": 165.36, "volume": 845147.0}, {"date": "2023-12-15", "close": 165.25, "volume": 1390604.0}, {"date": "2023-12-18", "close": 164.19, "volume": 422470.0}, {"date": "2023-12-19", "close": 166.86, "volume": 368566.0}, {"date": "2023-12-20", "close": 163.21, "volume": 406142.0}, {"date": "2023-12-21", "close": 165.0, "volume": 517080.0}, {"date": "2023-12-22", "close": 164.25, "volume": 304004.0}, {"date": "2023-12-26", "close": 165.49, "volume": 270101.0}, {"date": "2023-12-27", "close": 166.53, "volume": 296796.0}, {"date": "2023-12-28", "close": 167.23, "volume": 236719.0}, {"date": "2023-12-29", "close": 164.85, "volume": 170683.0}, {"date": "2024-01-02", "close": 162.8, "volume": 286849.0}, {"date": "2024-01-03", "close": 157.9, "volume": 425973.0}, {"date": "2024-01-04", "close": 160.13, "volume": 453970.0}, {"date": "2024-01-05", "close": 159.48, "volume": 540116.0}, {"date": "2024-01-08", "close": 162.48, "volume": 319602.0}, {"date": "2024-01-09", "close": 162.64, "volume": 273046.0}, {"date": "2024-01-10", "close": 159.58, "volume": 262946.0}, {"date": "2024-01-11", "close": 152.47, "volume": 670843.0}, {"date": "2024-01-12", "close": 154.62, "volume": 517592.0}, {"date": "2024-01-16", "close": 153.46, "volume": 382818.0}, {"date": "2024-01-17", "close": 153.77, "volume": 453283.0}, {"date": "2024-01-18", "close": 153.33, "volume": 437674.0}, {"date": "2024-01-19", "close": 152.49, "volume": 456856.0}, {"date": "2024-01-22", "close": 153.06, "volume": 733893.0}, {"date": "2024-01-23", "close": 157.945, "volume": 485955.0}, {"date": "2024-01-24", "close": 158.04, "volume": 547076.0}, {"date": "2024-01-25", "close": 158.56, "volume": 756571.0}, {"date": "2024-01-26", "close": 157.85, "volume": 321840.0}, {"date": "2024-01-29", "close": 158.74, "volume": 423054.0}, {"date": "2024-01-30", "close": 158.91, "volume": 425356.0}, {"date": "2024-01-31", "close": 158.41, "volume": 489861.0}, {"date": "2024-02-01", "close": 160.0, "volume": 547182.0}, {"date": "2024-02-02", "close": 163.31, "volume": 432092.0}, {"date": "2024-02-05", "close": 158.86, "volume": 457586.0}, {"date": "2024-02-06", "close": 166.18, "volume": 537794.0}, {"date": "2024-02-07", "close": 168.3, "volume": 841775.0}, {"date": "2024-02-08", "close": 171.91, "volume": 1385548.0}, {"date": "2024-02-09", "close": 166.13, "volume": 1675524.0}, {"date": "2024-02-12", "close": 174.95, "volume": 1060012.0}, {"date": "2024-02-13", "close": 166.06, "volume": 800813.0}, {"date": "2024-02-14", "close": 172.0, "volume": 817561.0}, {"date": "2024-02-15", "close": 174.95, "volume": 875888.0}, {"date": "2024-02-16", "close": 177.39, "volume": 565880.0}, {"date": "2024-02-20", "close": 176.06, "volume": 358532.0}, {"date": "2024-02-21", "close": 173.45, "volume": 625204.0}, {"date": "2024-02-22", "close": 172.24, "volume": 329609.0}, {"date": "2024-02-23", "close": 173.42, "volume": 276186.0}, {"date": "2024-02-26", "close": 170.79, "volume": 270424.0}, {"date": "2024-02-27", "close": 168.04, "volume": 376717.0}, {"date": "2024-02-28", "close": 168.87, "volume": 282897.0}, {"date": "2024-02-29", "close": 168.61, "volume": 623797.0}, {"date": "2024-03-01", "close": 168.68, "volume": 376044.0}, {"date": "2024-03-04", "close": 170.33, "volume": 499455.0}, {"date": "2024-03-05", "close": 164.81, "volume": 530117.0}, {"date": "2024-03-06", "close": 166.35, "volume": 270481.0}, {"date": "2024-03-07", "close": 166.34, "volume": 327478.0}, {"date": "2024-03-08", "close": 163.74, "volume": 308415.0}, {"date": "2024-03-11", "close": 169.0, "volume": 435658.0}, {"date": "2024-03-12", "close": 168.35, "volume": 453267.0}, {"date": "2024-03-13", "close": 168.64, "volume": 364602.0}, {"date": "2024-03-14", "close": 167.41, "volume": 340681.0}, {"date": "2024-03-15", "close": 166.58, "volume": 838459.0}, {"date": "2024-03-18", "close": 168.65, "volume": 240274.0}, {"date": "2024-03-19", "close": 168.85, "volume": 261664.0}, {"date": "2024-03-20", "close": 168.54, "volume": 194374.0}, {"date": "2024-03-21", "close": 171.12, "volume": 336337.0}, {"date": "2024-03-22", "close": 171.2, "volume": 272749.0}, {"date": "2024-03-25", "close": 170.81, "volume": 497822.0}, {"date": "2024-03-26", "close": 171.38, "volume": 291485.0}, {"date": "2024-03-27", "close": 173.29, "volume": 234776.0}, {"date": "2024-03-28", "close": 171.86, "volume": 239874.0}, {"date": "2024-04-01", "close": 167.7, "volume": 306546.0}, {"date": "2024-04-02", "close": 166.47, "volume": 415795.0}, {"date": "2024-04-03", "close": 166.37, "volume": 291364.0}, {"date": "2024-04-04", "close": 165.58, "volume": 356521.0}, {"date": "2024-04-05", "close": 165.07, "volume": 259263.0}, {"date": "2024-04-08", "close": 168.21, "volume": 300836.0}, {"date": "2024-04-09", "close": 172.39, "volume": 427489.0}, {"date": "2024-04-10", "close": 169.49, "volume": 457636.0}, {"date": "2024-04-11", "close": 169.27, "volume": 275324.0}, {"date": "2024-04-12", "close": 168.07, "volume": 291369.0}, {"date": "2024-04-15", "close": 163.96, "volume": 237585.0}, {"date": "2024-04-16", "close": 159.0, "volume": 331755.0}, {"date": "2024-04-17", "close": 156.88, "volume": 368606.0}, {"date": "2024-04-18", "close": 157.5, "volume": 444782.0}, {"date": "2024-04-19", "close": 157.22, "volume": 367301.0}, {"date": "2024-04-22", "close": 159.55, "volume": 541859.0}, {"date": "2024-04-23", "close": 158.88, "volume": 319752.0}, {"date": "2024-04-24", "close": 156.16, "volume": 606362.0}, {"date": "2024-04-25", "close": 156.58, "volume": 363884.0}, {"date": "2024-04-26", "close": 157.06, "volume": 374120.0}, {"date": "2024-04-29", "close": 157.7, "volume": 426390.0}, {"date": "2024-04-30", "close": 155.16, "volume": 349196.0}, {"date": "2024-05-01", "close": 149.24, "volume": 804620.0}, {"date": "2024-05-02", "close": 149.6, "volume": 1325704.0}, {"date": "2024-05-03", "close": 167.63, "volume": 2044545.0}, {"date": "2024-05-06", "close": 171.06, "volume": 602610.0}, {"date": "2024-05-07", "close": 169.09, "volume": 621813.0}, {"date": "2024-05-08", "close": 168.28, "volume": 439658.0}, {"date": "2024-05-09", "close": 163.79, "volume": 576084.0}, {"date": "2024-05-10", "close": 163.62, "volume": 617776.0}, {"date": "2024-05-13", "close": 166.94, "volume": 1023487.0}, {"date": "2024-05-14", "close": 169.86, "volume": 594222.0}, {"date": "2024-05-15", "close": 171.91, "volume": 465134.0}, {"date": "2024-05-16", "close": 172.17, "volume": 275903.0}, {"date": "2024-05-17", "close": 172.97, "volume": 275239.0}, {"date": "2024-05-20", "close": 171.43, "volume": 262447.0}, {"date": "2024-05-21", "close": 172.58, "volume": 419665.0}, {"date": "2024-05-22", "close": 169.82, "volume": 361545.0}, {"date": "2024-05-23", "close": 164.19, "volume": 345363.0}, {"date": "2024-05-24", "close": 153.64, "volume": 761103.0}, {"date": "2024-05-28", "close": 151.78, "volume": 928531.0}, {"date": "2024-05-29", "close": 148.49, "volume": 628384.0}, {"date": "2024-05-30", "close": 145.05, "volume": 547719.0}, {"date": "2024-05-31", "close": 142.17, "volume": 1194558.0}, {"date": "2024-06-03", "close": 138.23, "volume": 961343.0}, {"date": "2024-06-04", "close": 139.8, "volume": 692559.0}, {"date": "2024-06-05", "close": 138.53, "volume": 668123.0}, {"date": "2024-06-06", "close": 140.54, "volume": 589695.0}, {"date": "2024-06-07", "close": 139.51, "volume": 525948.0}, {"date": "2024-06-10", "close": 139.54, "volume": 500840.0}, {"date": "2024-06-11", "close": 140.81, "volume": 480776.0}, {"date": "2024-06-12", "close": 139.9, "volume": 658532.0}, {"date": "2024-06-13", "close": 138.54, "volume": 461170.0}, {"date": "2024-06-14", "close": 139.23, "volume": 383606.0}, {"date": "2024-06-17", "close": 137.97, "volume": 443746.0}, {"date": "2024-06-18", "close": 133.87, "volume": 546239.0}, {"date": "2024-06-20", "close": 135.86, "volume": 1036264.0}, {"date": "2024-06-21", "close": 135.98, "volume": 1042403.0}, {"date": "2024-06-24", "close": 135.1, "volume": 556820.0}, {"date": "2024-06-25", "close": 133.44, "volume": 465649.0}, {"date": "2024-06-26", "close": 132.0, "volume": 570383.0}, {"date": "2024-06-27", "close": 132.21, "volume": 500568.0}, {"date": "2024-06-28", "close": 131.85, "volume": 787653.0}, {"date": "2024-07-01", "close": 132.0, "volume": 615986.0}, {"date": "2024-07-02", "close": 132.23, "volume": 668344.0}, {"date": "2024-07-03", "close": 132.13, "volume": 860261.0}, {"date": "2024-07-05", "close": 134.84, "volume": 350345.0}, {"date": "2024-07-08", "close": 133.3, "volume": 406540.0}, {"date": "2024-07-09", "close": 134.01, "volume": 460499.0}, {"date": "2024-07-10", "close": 132.77, "volume": 487527.0}, {"date": "2024-07-11", "close": 136.41, "volume": 499590.0}, {"date": "2024-07-12", "close": 140.06, "volume": 469910.0}, {"date": "2024-07-15", "close": 146.93, "volume": 664993.0}, {"date": "2024-07-16", "close": 150.72, "volume": 604480.0}, {"date": "2024-07-17", "close": 150.28, "volume": 577559.0}, {"date": "2024-07-18", "close": 140.89, "volume": 531495.0}, {"date": "2024-07-19", "close": 142.94, "volume": 406470.0}, {"date": "2024-07-22", "close": 143.51, "volume": 374517.0}, {"date": "2024-07-23", "close": 146.79, "volume": 416420.0}, {"date": "2024-07-24", "close": 142.31, "volume": 366915.0}, {"date": "2024-07-25", "close": 147.6, "volume": 445994.0}, {"date": "2024-07-26", "close": 149.43, "volume": 288713.0}, {"date": "2024-07-29", "close": 148.01, "volume": 376549.0}, {"date": "2024-07-30", "close": 148.65, "volume": 554209.0}, {"date": "2024-07-31", "close": 150.07, "volume": 760478.0}, {"date": "2024-08-01", "close": 148.23, "volume": 737901.0}, {"date": "2024-08-02", "close": 158.09, "volume": 1074054.0}, {"date": "2024-08-05", "close": 153.02, "volume": 805284.0}, {"date": "2024-08-06", "close": 152.09, "volume": 531565.0}, {"date": "2024-08-07", "close": 152.31, "volume": 518657.0}, {"date": "2024-08-08", "close": 156.88, "volume": 343107.0}, {"date": "2024-08-09", "close": 154.83, "volume": 364991.0}, {"date": "2024-08-12", "close": 150.41, "volume": 349086.0}, {"date": "2024-08-13", "close": 150.13, "volume": 811079.0}, {"date": "2024-08-14", "close": 151.43, "volume": 417017.0}, {"date": "2024-08-15", "close": 155.95, "volume": 378170.0}, {"date": "2024-08-16", "close": 153.77, "volume": 607538.0}, {"date": "2024-08-19", "close": 152.01, "volume": 445629.0}, {"date": "2024-08-20", "close": 152.25, "volume": 243380.0}, {"date": "2024-08-21", "close": 154.62, "volume": 324901.0}, {"date": "2024-08-22", "close": 153.07, "volume": 460299.0}, {"date": "2024-08-23", "close": 156.43, "volume": 266365.0}, {"date": "2024-08-26", "close": 161.12, "volume": 426809.0}, {"date": "2024-08-27", "close": 161.73, "volume": 427269.0}, {"date": "2024-08-28", "close": 161.03, "volume": 903009.0}, {"date": "2024-08-29", "close": 162.27, "volume": 410070.0}, {"date": "2024-08-30", "close": 161.4, "volume": 3306472.0}, {"date": "2024-09-03", "close": 162.5, "volume": 462685.0}, {"date": "2024-09-04", "close": 160.51, "volume": 413068.0}, {"date": "2024-09-05", "close": 155.32, "volume": 432085.0}, {"date": "2024-09-06", "close": 153.7, "volume": 319720.0}, {"date": "2024-09-09", "close": 156.53, "volume": 247331.0}, {"date": "2024-09-10", "close": 157.96, "volume": 223917.0}, {"date": "2024-09-11", "close": 157.79, "volume": 241601.0}, {"date": "2024-09-12", "close": 155.57, "volume": 280658.0}, {"date": "2024-09-13", "close": 159.53, "volume": 252398.0}, {"date": "2024-09-16", "close": 157.03, "volume": 521277.0}, {"date": "2024-09-17", "close": 161.31, "volume": 283606.0}, {"date": "2024-09-18", "close": 160.76, "volume": 268245.0}, {"date": "2024-09-19", "close": 163.37, "volume": 305476.0}, {"date": "2024-09-20", "close": 162.58, "volume": 707827.0}, {"date": "2024-09-23", "close": 164.19, "volume": 505598.0}, {"date": "2024-09-24", "close": 165.41, "volume": 334943.0}, {"date": "2024-09-25", "close": 161.58, "volume": 495041.0}, {"date": "2024-09-26", "close": 163.14, "volume": 235252.0}, {"date": "2024-09-27", "close": 161.39, "volume": 351387.0}, {"date": "2024-09-30", "close": 164.97, "volume": 328553.0}, {"date": "2024-10-01", "close": 162.87, "volume": 189628.0}, {"date": "2024-10-02", "close": 167.2, "volume": 304185.0}, {"date": "2024-10-03", "close": 166.85, "volume": 230404.0}, {"date": "2024-10-04", "close": 170.23, "volume": 373580.0}, {"date": "2024-10-07", "close": 165.99, "volume": 326642.0}, {"date": "2024-10-08", "close": 162.14, "volume": 383918.0}, {"date": "2024-10-09", "close": 163.41, "volume": 245118.0}, {"date": "2024-10-10", "close": 162.74, "volume": 228372.0}, {"date": "2024-10-11", "close": 164.51, "volume": 324838.0}, {"date": "2024-10-14", "close": 168.22, "volume": 170272.0}, {"date": "2024-10-15", "close": 169.04, "volume": 195642.0}, {"date": "2024-10-16", "close": 171.42, "volume": 329387.0}, {"date": "2024-10-17", "close": 170.28, "volume": 319346.0}, {"date": "2024-10-18", "close": 172.09, "volume": 182891.0}, {"date": "2024-10-21", "close": 171.45, "volume": 256899.0}, {"date": "2024-10-22", "close": 175.12, "volume": 469049.0}, {"date": "2024-10-23", "close": 173.16, "volume": 304825.0}, {"date": "2024-10-24", "close": 173.57, "volume": 208660.0}, {"date": "2024-10-25", "close": 173.74, "volume": 253286.0}, {"date": "2024-10-28", "close": 175.13, "volume": 356119.0}, {"date": "2024-10-29", "close": 175.97, "volume": 564037.0}, {"date": "2024-10-30", "close": 178.16, "volume": 574391.0}, {"date": "2024-10-31", "close": 184.57, "volume": 903359.0}, {"date": "2024-11-01", "close": 191.76, "volume": 792457.0}, {"date": "2024-11-04", "close": 191.35, "volume": 499091.0}, {"date": "2024-11-05", "close": 197.0, "volume": 527121.0}, {"date": "2024-11-06", "close": 213.79, "volume": 991583.0}, {"date": "2024-11-07", "close": 210.71, "volume": 776251.0}, {"date": "2024-11-08", "close": 211.16, "volume": 506731.0}, {"date": "2024-11-11", "close": 211.17, "volume": 538220.0}, {"date": "2024-11-12", "close": 212.85, "volume": 376731.0}, {"date": "2024-11-13", "close": 211.62, "volume": 349053.0}, {"date": "2024-11-14", "close": 205.5, "volume": 240993.0}, {"date": "2024-11-15", "close": 197.79, "volume": 548696.0}, {"date": "2024-11-18", "close": 195.57, "volume": 353451.0}, {"date": "2024-11-19", "close": 194.78, "volume": 382121.0}, {"date": "2024-11-20", "close": 195.28, "volume": 418052.0}, {"date": "2024-11-21", "close": 201.75, "volume": 490486.0}, {"date": "2024-11-22", "close": 205.28, "volume": 395829.0}, {"date": "2024-11-25", "close": 210.11, "volume": 483181.0}, {"date": "2024-11-26", "close": 211.88, "volume": 312475.0}, {"date": "2024-11-27", "close": 209.87, "volume": 347248.0}, {"date": "2024-11-29", "close": 207.54, "volume": 226511.0}, {"date": "2024-12-02", "close": 209.46, "volume": 243497.0}, {"date": "2024-12-03", "close": 207.57, "volume": 191292.0}, {"date": "2024-12-04", "close": 209.71, "volume": 406740.0}, {"date": "2024-12-05", "close": 203.84, "volume": 328509.0}, {"date": "2024-12-06", "close": 205.8, "volume": 252326.0}, {"date": "2024-12-09", "close": 203.61, "volume": 442738.0}, {"date": "2024-12-10", "close": 203.58, "volume": 457963.0}, {"date": "2024-12-11", "close": 202.91, "volume": 453520.0}, {"date": "2024-12-12", "close": 204.59, "volume": 336121.0}, {"date": "2024-12-13", "close": 200.17, "volume": 364430.0}, {"date": "2024-12-16", "close": 202.78, "volume": 318508.0}, {"date": "2024-12-17", "close": 203.08, "volume": 364684.0}, {"date": "2024-12-18", "close": 194.4, "volume": 354629.0}, {"date": "2024-12-19", "close": 196.2, "volume": 345634.0}, {"date": "2024-12-20", "close": 196.83, "volume": 751609.0}, {"date": "2024-12-23", "close": 198.47, "volume": 253207.0}, {"date": "2024-12-24", "close": 201.19, "volume": 73081.0}, {"date": "2024-12-26", "close": 200.6, "volume": 140094.0}, {"date": "2024-12-27", "close": 199.66, "volume": 159990.0}, {"date": "2024-12-30", "close": 200.05, "volume": 338557.0}, {"date": "2024-12-31", "close": 199.47, "volume": 246080.0}, {"date": "2025-01-02", "close": 195.07, "volume": 241876.0}, {"date": "2025-01-03", "close": 199.23, "volume": 215840.0}, {"date": "2025-01-06", "close": 202.33, "volume": 512604.0}, {"date": "2025-01-07", "close": 196.77, "volume": 329825.0}, {"date": "2025-01-08", "close": 194.46, "volume": 595610.0}, {"date": "2025-01-10", "close": 191.43, "volume": 395465.0}, {"date": "2025-01-13", "close": 190.17, "volume": 514641.0}, {"date": "2025-01-14", "close": 192.23, "volume": 603276.0}, {"date": "2025-01-15", "close": 195.67, "volume": 485596.0}, {"date": "2025-01-16", "close": 199.3, "volume": 567944.0}, {"date": "2025-01-17", "close": 197.0, "volume": 558721.0}, {"date": "2025-01-21", "close": 197.38, "volume": 1004094.0}, {"date": "2025-01-22", "close": 197.74, "volume": 525492.0}, {"date": "2025-01-23", "close": 203.52, "volume": 586696.0}, {"date": "2025-01-24", "close": 206.5, "volume": 402429.0}, {"date": "2025-01-27", "close": 205.03, "volume": 520401.0}, {"date": "2025-01-28", "close": 209.7, "volume": 444078.0}, {"date": "2025-01-29", "close": 203.45, "volume": 313915.0}, {"date": "2025-01-30", "close": 201.46, "volume": 584812.0}, {"date": "2025-01-31", "close": 205.52, "volume": 657175.0}, {"date": "2025-02-03", "close": 206.38, "volume": 351442.0}, {"date": "2025-02-04", "close": 210.82, "volume": 573055.0}, {"date": "2025-02-05", "close": 209.12, "volume": 763264.0}, {"date": "2025-02-06", "close": 212.01, "volume": 511190.0}, {"date": "2025-02-07", "close": 205.84, "volume": 1180220.0}, {"date": "2025-02-10", "close": 211.61, "volume": 593345.0}, {"date": "2025-02-11", "close": 209.13, "volume": 325353.0}, {"date": "2025-02-12", "close": 214.1, "volume": 413471.0}, {"date": "2025-02-13", "close": 217.56, "volume": 360960.0}, {"date": "2025-02-14", "close": 216.96, "volume": 450554.0}, {"date": "2025-02-18", "close": 217.86, "volume": 432339.0}, {"date": "2025-02-19", "close": 212.68, "volume": 458787.0}, {"date": "2025-02-20", "close": 206.42, "volume": 435063.0}, {"date": "2025-02-21", "close": 204.82, "volume": 369200.0}, {"date": "2025-02-24", "close": 207.11, "volume": 459449.0}, {"date": "2025-02-25", "close": 204.19, "volume": 380325.0}, {"date": "2025-02-26", "close": 204.66, "volume": 312033.0}, {"date": "2025-02-27", "close": 200.4, "volume": 338496.0}, {"date": "2025-02-28", "close": 204.29, "volume": 518960.0}, {"date": "2025-03-03", "close": 204.95, "volume": 662362.0}, {"date": "2025-03-04", "close": 199.04, "volume": 521738.0}, {"date": "2025-03-05", "close": 201.96, "volume": 371113.0}, {"date": "2025-03-06", "close": 190.82, "volume": 375683.0}, {"date": "2025-03-07", "close": 195.11, "volume": 369910.0}, {"date": "2025-03-10", "close": 188.6, "volume": 629095.0}, {"date": "2025-03-11", "close": 186.94, "volume": 584419.0}, {"date": "2025-03-12", "close": 186.53, "volume": 446545.0}, {"date": "2025-03-13", "close": 183.21, "volume": 299763.0}, {"date": "2025-03-14", "close": 186.24, "volume": 348422.0}, {"date": "2025-03-17", "close": 190.26, "volume": 320337.0}, {"date": "2025-03-18", "close": 189.96, "volume": 278873.0}, {"date": "2025-03-19", "close": 190.9, "volume": 294681.0}, {"date": "2025-03-20", "close": 190.75, "volume": 261333.0}, {"date": "2025-03-21", "close": 191.91, "volume": 570223.0}, {"date": "2025-03-24", "close": 196.16, "volume": 329308.0}, {"date": "2025-03-25", "close": 194.69, "volume": 323223.0}, {"date": "2025-03-26", "close": 194.12, "volume": 308548.0}, {"date": "2025-03-27", "close": 191.13, "volume": 411099.0}, {"date": "2025-03-28", "close": 186.33, "volume": 318935.0}, {"date": "2025-03-31", "close": 187.34, "volume": 422544.0}, {"date": "2025-04-01", "close": 189.83, "volume": 268124.0}, {"date": "2025-04-02", "close": 190.31, "volume": 391346.0}, {"date": "2025-04-03", "close": 182.76, "volume": 474769.0}, {"date": "2025-04-04", "close": 174.88, "volume": 534611.0}, {"date": "2025-04-07", "close": 174.81, "volume": 718131.0}, {"date": "2025-04-08", "close": 172.54, "volume": 498008.0}, {"date": "2025-04-09", "close": 187.74, "volume": 492516.0}, {"date": "2025-04-10", "close": 183.78, "volume": 354180.0}, {"date": "2025-04-11", "close": 187.27, "volume": 327946.0}, {"date": "2025-04-14", "close": 187.4, "volume": 477650.0}, {"date": "2025-04-15", "close": 186.75, "volume": 385363.0}, {"date": "2025-04-16", "close": 183.75, "volume": 385657.0}, {"date": "2025-04-17", "close": 183.98, "volume": 260735.0}, {"date": "2025-04-21", "close": 179.52, "volume": 320304.0}, {"date": "2025-04-22", "close": 182.99, "volume": 332981.0}, {"date": "2025-04-23", "close": 184.33, "volume": 396200.0}, {"date": "2025-04-24", "close": 188.51, "volume": 473877.0}, {"date": "2025-04-25", "close": 191.11, "volume": 342888.0}, {"date": "2025-04-28", "close": 189.82, "volume": 448214.0}, {"date": "2025-04-29", "close": 192.33, "volume": 260487.0}, {"date": "2025-04-30", "close": 192.1, "volume": 435949.0}, {"date": "2025-05-01", "close": 194.16, "volume": 544466.0}, {"date": "2025-05-02", "close": 187.33, "volume": 804587.0}, {"date": "2025-05-05", "close": 188.04, "volume": 367939.0}, {"date": "2025-05-06", "close": 186.98, "volume": 296161.0}, {"date": "2025-05-07", "close": 183.6, "volume": 573856.0}, {"date": "2025-05-08", "close": 193.54, "volume": 456074.0}, {"date": "2025-05-09", "close": 194.61, "volume": 345972.0}, {"date": "2025-05-12", "close": 198.76, "volume": 336907.0}, {"date": "2025-05-13", "close": 199.23, "volume": 354006.0}, {"date": "2025-05-14", "close": 199.47, "volume": 344322.0}, {"date": "2025-05-15", "close": 199.21, "volume": 357315.0}, {"date": "2025-05-16", "close": 201.04, "volume": 401084.0}, {"date": "2025-05-19", "close": 200.39, "volume": 385632.0}, {"date": "2025-05-20", "close": 200.56, "volume": 200021.0}, {"date": "2025-05-21", "close": 196.54, "volume": 311919.0}, {"date": "2025-05-22", "close": 196.91, "volume": 405399.0}, {"date": "2025-05-23", "close": 194.85, "volume": 300569.0}, {"date": "2025-05-27", "close": 197.44, "volume": 395117.0}, {"date": "2025-05-28", "close": 193.77, "volume": 298015.0}, {"date": "2025-05-29", "close": 189.22, "volume": 510361.0}, {"date": "2025-05-30", "close": 190.9, "volume": 596818.0}, {"date": "2025-06-02", "close": 190.53, "volume": 430491.0}, {"date": "2025-06-03", "close": 190.72, "volume": 703337.0}, {"date": "2025-06-04", "close": 194.66, "volume": 590411.0}, {"date": "2025-06-05", "close": 193.72, "volume": 414869.0}, {"date": "2025-06-06", "close": 194.28, "volume": 314238.0}, {"date": "2025-06-09", "close": 186.12, "volume": 768019.0}, {"date": "2025-06-10", "close": 186.95, "volume": 618002.0}, {"date": "2025-06-11", "close": 186.08, "volume": 555628.0}, {"date": "2025-06-12", "close": 181.98, "volume": 528928.0}, {"date": "2025-06-13", "close": 176.81, "volume": 819778.0}, {"date": "2025-06-16", "close": 179.09, "volume": 917501.0}, {"date": "2025-06-17", "close": 176.97, "volume": 559234.0}, {"date": "2025-06-18", "close": 176.45, "volume": 657442.0}, {"date": "2025-06-20", "close": 176.78, "volume": 891229.0}, {"date": "2025-06-23", "close": 177.8, "volume": 532269.0}, {"date": "2025-06-24", "close": 182.62, "volume": 560184.0}, {"date": "2025-06-25", "close": 175.5, "volume": 859042.0}, {"date": "2025-06-26", "close": 177.16, "volume": 586418.0}, {"date": "2025-06-27", "close": 179.56, "volume": 545189.0}, {"date": "2025-06-30", "close": 181.19, "volume": 430455.0}, {"date": "2025-07-01", "close": 182.3, "volume": 528582.0}, {"date": "2025-07-02", "close": 180.04, "volume": 714815.0}, {"date": "2025-07-03", "close": 184.62, "volume": 449424.0}, {"date": "2025-07-07", "close": 183.87, "volume": 410449.0}, {"date": "2025-07-08", "close": 185.2, "volume": 384968.0}, {"date": "2025-07-09", "close": 184.85, "volume": 390438.0}, {"date": "2025-07-10", "close": 182.91, "volume": 586686.0}, {"date": "2025-07-11", "close": 177.16, "volume": 418237.0}, {"date": "2025-07-14", "close": 180.39, "volume": 313918.0}, {"date": "2025-07-15", "close": 179.68, "volume": 404663.0}, {"date": "2025-07-16", "close": 182.4, "volume": 300476.0}, {"date": "2025-07-17", "close": 187.94, "volume": 530653.0}, {"date": "2025-07-18", "close": 186.38, "volume": 410990.0}, {"date": "2025-07-21", "close": 181.39, "volume": 385031.0}, {"date": "2025-07-22", "close": 184.01, "volume": 543730.0}, {"date": "2025-07-23", "close": 186.53, "volume": 676290.0}, {"date": "2025-07-24", "close": 188.14, "volume": 288758.0}, {"date": "2025-07-25", "close": 187.86, "volume": 372161.0}, {"date": "2025-07-28", "close": 186.26, "volume": 517863.0}, {"date": "2025-07-29", "close": 190.36, "volume": 611049.0}, {"date": "2025-07-30", "close": 186.41, "volume": 582518.0}, {"date": "2025-07-31", "close": 184.88, "volume": 480322.0}, {"date": "2025-08-01", "close": 181.43, "volume": 564834.0}, {"date": "2025-08-04", "close": 183.61, "volume": 625859.0}, {"date": "2025-08-05", "close": 181.71, "volume": 873891.0}, {"date": "2025-08-06", "close": 186.82, "volume": 985200.0}, {"date": "2025-08-07", "close": 183.69, "volume": 783813.0}, {"date": "2025-08-08", "close": 176.94, "volume": 662071.0}, {"date": "2025-08-11", "close": 172.21, "volume": 717008.0}, {"date": "2025-08-12", "close": 170.69, "volume": 621113.0}, {"date": "2025-08-13", "close": 173.73, "volume": 576304.0}, {"date": "2025-08-14", "close": 171.64, "volume": 647514.0}, {"date": "2025-08-15", "close": 171.96, "volume": 500505.0}, {"date": "2025-08-18", "close": 178.18, "volume": 645466.0}, {"date": "2025-08-19", "close": 178.04, "volume": 388288.0}, {"date": "2025-08-20", "close": 181.27, "volume": 631622.0}, {"date": "2025-08-21", "close": 178.02, "volume": 450721.0}, {"date": "2025-08-22", "close": 182.31, "volume": 321889.0}, {"date": "2025-08-25", "close": 179.88, "volume": 368295.0}, {"date": "2025-08-26", "close": 177.19, "volume": 438948.0}, {"date": "2025-08-27", "close": 181.07, "volume": 487916.0}, {"date": "2025-08-28", "close": 179.57, "volume": 454727.0}, {"date": "2025-08-29", "close": 179.23, "volume": 503759.0}, {"date": "2025-09-02", "close": 174.54, "volume": 420100.0}, {"date": "2025-09-03", "close": 174.01, "volume": 619462.0}, {"date": "2025-09-04", "close": 175.55, "volume": 473237.0}, {"date": "2025-09-05", "close": 174.4, "volume": 494145.0}, {"date": "2025-09-08", "close": 173.01, "volume": 592746.0}, {"date": "2025-09-09", "close": 172.04, "volume": 523269.0}, {"date": "2025-09-10", "close": 169.24, "volume": 902294.0}, {"date": "2025-09-11", "close": 171.93, "volume": 526180.0}, {"date": "2025-09-12", "close": 169.68, "volume": 423119.0}, {"date": "2025-09-15", "close": 167.07, "volume": 592926.0}, {"date": "2025-09-16", "close": 165.87, "volume": 435501.0}, {"date": "2025-09-17", "close": 165.38, "volume": 643911.0}, {"date": "2025-09-18", "close": 165.01, "volume": 292469.0}, {"date": "2025-09-19", "close": 164.22, "volume": 914896.0}, {"date": "2025-09-22", "close": 168.05, "volume": 420696.0}, {"date": "2025-09-23", "close": 165.67, "volume": 639991.0}, {"date": "2025-09-24", "close": 165.16, "volume": 458955.0}, {"date": "2025-09-25", "close": 163.81, "volume": 802035.0}, {"date": "2025-09-26", "close": 163.69, "volume": 521981.0}, {"date": "2025-09-29", "close": 162.65, "volume": 810466.0}, {"date": "2025-09-30", "close": 159.27, "volume": 743418.0}, {"date": "2025-10-01", "close": 153.12, "volume": 718461.0}, {"date": "2025-10-02", "close": 155.0, "volume": 633948.0}, {"date": "2025-10-03", "close": 155.65, "volume": 802625.0}, {"date": "2025-10-06", "close": 156.42, "volume": 640234.0}, {"date": "2025-10-07", "close": 153.23, "volume": 559812.0}, {"date": "2025-10-08", "close": 154.23, "volume": 481584.0}, {"date": "2025-10-09", "close": 152.98, "volume": 394036.0}, {"date": "2025-10-10", "close": 150.49, "volume": 489065.0}, {"date": "2025-10-13", "close": 151.71, "volume": 658332.0}, {"date": "2025-10-14", "close": 151.27, "volume": 822683.0}, {"date": "2025-10-15", "close": 149.86, "volume": 488586.0}, {"date": "2025-10-16", "close": 148.54, "volume": 553541.0}, {"date": "2025-10-17", "close": 150.32, "volume": 419652.0}, {"date": "2025-10-20", "close": 151.71, "volume": 346650.0}, {"date": "2025-10-21", "close": 154.88, "volume": 324994.0}, {"date": "2025-10-22", "close": 151.98, "volume": 584030.0}, {"date": "2025-10-23", "close": 151.965, "volume": 297926.0}, {"date": "2025-10-24", "close": 152.31, "volume": 397008.0}, {"date": "2025-10-27", "close": 151.45, "volume": 440116.0}, {"date": "2025-10-28", "close": 149.3, "volume": 387699.0}, {"date": "2025-10-29", "close": 141.43, "volume": 894675.0}, {"date": "2025-10-30", "close": 141.11, "volume": 780201.0}, {"date": "2025-10-31", "close": 141.27, "volume": 724785.0}, {"date": "2025-11-03", "close": 140.81, "volume": 866847.0}, {"date": "2025-11-04", "close": 139.33, "volume": 895758.0}, {"date": "2025-11-05", "close": 145.46, "volume": 1490642.0}, {"date": "2025-11-06", "close": 138.42, "volume": 1498880.0}, {"date": "2025-11-07", "close": 141.88, "volume": 1237225.0}, {"date": "2025-11-10", "close": 142.3, "volume": 1081572.0}, {"date": "2025-11-11", "close": 148.88, "volume": 874379.0}, {"date": "2025-11-12", "close": 147.99, "volume": 828391.0}, {"date": "2025-11-13", "close": 148.3, "volume": 663222.0}, {"date": "2025-11-14", "close": 148.05, "volume": 613477.0}, {"date": "2025-11-17", "close": 145.32, "volume": 473216.0}, {"date": "2025-11-18", "close": 144.91, "volume": 396005.0}, {"date": "2025-11-19", "close": 144.07, "volume": 317632.0}, {"date": "2025-11-20", "close": 143.93, "volume": 1108845.0}, {"date": "2025-11-21", "close": 148.98, "volume": 639239.0}, {"date": "2025-11-24", "close": 145.44, "volume": 567855.0}, {"date": "2025-11-25", "close": 148.35, "volume": 520457.0}, {"date": "2025-11-26", "close": 146.95, "volume": 383135.0}, {"date": "2025-11-28", "close": 147.33, "volume": 205782.0}, {"date": "2025-12-01", "close": 146.81, "volume": 434208.0}, {"date": "2025-12-02", "close": 145.86, "volume": 478868.0}, {"date": "2025-12-03", "close": 145.81, "volume": 731101.0}, {"date": "2025-12-04", "close": 146.3, "volume": 473333.0}, {"date": "2025-12-05", "close": 146.52, "volume": 433280.0}, {"date": "2025-12-08", "close": 146.98, "volume": 338578.0}, {"date": "2025-12-09", "close": 146.91, "volume": 321544.0}, {"date": "2025-12-10", "close": 145.23, "volume": 795712.0}, {"date": "2025-12-11", "close": 149.22, "volume": 832212.0}, {"date": "2025-12-12", "close": 150.89, "volume": 612634.0}, {"date": "2025-12-15", "close": 148.5, "volume": 638690.0}, {"date": "2025-12-16", "close": 149.71, "volume": 490863.0}, {"date": "2025-12-17", "close": 150.86, "volume": 777738.0}, {"date": "2025-12-18", "close": 151.69, "volume": 645831.0}, {"date": "2025-12-19", "close": 152.84, "volume": 1373757.0}, {"date": "2025-12-22", "close": 153.84, "volume": 554406.0}, {"date": "2025-12-23", "close": 152.04, "volume": 599030.0}, {"date": "2025-12-24", "close": 152.32, "volume": 125290.0}, {"date": "2025-12-26", "close": 153.65, "volume": 261739.0}, {"date": "2025-12-29", "close": 153.82, "volume": 469015.0}, {"date": "2025-12-30", "close": 152.98, "volume": 242295.0}, {"date": "2025-12-31", "close": 152.5, "volume": 322836.0}, {"date": "2026-01-02", "close": 145.7, "volume": 582327.0}, {"date": "2026-01-05", "close": 150.19, "volume": 630744.0}, {"date": "2026-01-06", "close": 152.57, "volume": 528036.0}, {"date": "2026-01-07", "close": 153.23, "volume": 396555.0}, {"date": "2026-01-08", "close": 153.73, "volume": 615884.0}, {"date": "2026-01-09", "close": 150.39, "volume": 641547.0}, {"date": "2026-01-12", "close": 149.32, "volume": 623292.0}, {"date": "2026-01-13", "close": 144.74, "volume": 600868.0}, {"date": "2026-01-14", "close": 140.42, "volume": 510896.0}, {"date": "2026-01-15", "close": 141.65, "volume": 679782.0}, {"date": "2026-01-16", "close": 140.1, "volume": 547675.0}, {"date": "2026-01-20", "close": 137.66, "volume": 512366.0}, {"date": "2026-01-21", "close": 140.47, "volume": 700081.0}, {"date": "2026-01-22", "close": 147.41, "volume": 919713.0}, {"date": "2026-01-23", "close": 145.86, "volume": 387755.0}, {"date": "2026-01-26", "close": 145.52, "volume": 456919.0}, {"date": "2026-01-27", "close": 142.14, "volume": 362137.0}, {"date": "2026-01-28", "close": 140.69, "volume": 488037.0}, {"date": "2026-01-29", "close": 132.15, "volume": 872378.0}, {"date": "2026-01-30", "close": 134.98, "volume": 619492.0}, {"date": "2026-02-02", "close": 135.57, "volume": 811450.0}, {"date": "2026-02-03", "close": 127.26, "volume": 997997.0}, {"date": "2026-02-04", "close": 126.64, "volume": 1225064.0}, {"date": "2026-02-05", "close": 127.05, "volume": 2164650.0}, {"date": "2026-02-06", "close": 117.85, "volume": 2097239.0}, {"date": "2026-02-09", "close": 112.31, "volume": 1778154.0}, {"date": "2026-02-10", "close": 113.82, "volume": 1503996.0}, {"date": "2026-02-11", "close": 107.68, "volume": 1643226.0}, {"date": "2026-02-12", "close": 104.2, "volume": 1782506.0}, {"date": "2026-02-13", "close": 107.13, "volume": 1930231.0}, {"date": "2026-02-17", "close": 107.64, "volume": 880949.0}, {"date": "2026-02-18", "close": 109.35, "volume": 697554.0}, {"date": "2026-02-19", "close": 108.22, "volume": 646039.0}, {"date": "2026-02-20", "close": 105.66, "volume": 705110.0}, {"date": "2026-02-23", "close": 101.95, "volume": 727722.0}, {"date": "2026-02-24", "close": 103.14, "volume": 1256142.0}, {"date": "2026-02-25", "close": 103.78, "volume": 996618.0}, {"date": "2026-02-26", "close": 112.62, "volume": 1576448.0}, {"date": "2026-02-27", "close": 106.49, "volume": 1064135.0}, {"date": "2026-03-02", "close": 107.8, "volume": 988644.0}, {"date": "2026-03-03", "close": 113.6, "volume": 925732.0}, {"date": "2026-03-04", "close": 114.49, "volume": 647777.0}, {"date": "2026-03-05", "close": 115.99, "volume": 841681.0}, {"date": "2026-03-06", "close": 120.1, "volume": 822209.0}, {"date": "2026-03-09", "close": 117.95, "volume": 661493.0}, {"date": "2026-03-10", "close": 114.55, "volume": 593370.0}, {"date": "2026-03-11", "close": 113.78, "volume": 571580.0}, {"date": "2026-03-12", "close": 110.52, "volume": 609751.0}, {"date": "2026-03-13", "close": 109.39, "volume": 707164.0}, {"date": "2026-03-16", "close": 110.0, "volume": 629743.0}, {"date": "2026-03-17", "close": 110.8, "volume": 482388.0}, {"date": "2026-03-18", "close": 109.72, "volume": 563088.0}, {"date": "2026-03-19", "close": 110.9, "volume": 460723.0}, {"date": "2026-03-20", "close": 112.52, "volume": 1043045.0}, {"date": "2026-03-23", "close": 115.09, "volume": 686207.0}, {"date": "2026-03-24", "close": 108.31, "volume": 842591.0}, {"date": "2026-03-25", "close": 109.6, "volume": 595370.0}, {"date": "2026-03-26", "close": 111.03, "volume": 598862.0}, {"date": "2026-03-27", "close": 105.39, "volume": 722348.0}, {"date": "2026-03-30", "close": 108.63, "volume": 779987.0}, {"date": "2026-03-31", "close": 108.04, "volume": 407333.0}, {"date": "2026-04-01", "close": 105.18, "volume": 776579.0}, {"date": "2026-04-02", "close": 106.14, "volume": 1110599.0}, {"date": "2026-04-06", "close": 106.8, "volume": 798105.0}, {"date": "2026-04-07", "close": 106.29, "volume": 788700.0}, {"date": "2026-04-08", "close": 102.42, "volume": 1167886.0}, {"date": "2026-04-09", "close": 95.18, "volume": 1737429.0}, {"date": "2026-04-10", "close": 95.1, "volume": 1105833.0}, {"date": "2026-04-13", "close": 99.49, "volume": 707008.0}, {"date": "2026-04-14", "close": 97.92, "volume": 675113.0}, {"date": "2026-04-15", "close": 100.52, "volume": 725686.0}, {"date": "2026-04-16", "close": 100.66, "volume": 690884.0}, {"date": "2026-04-17", "close": 100.78, "volume": 707984.0}, {"date": "2026-04-20", "close": 103.14, "volume": 618571.0}, {"date": "2026-04-21", "close": 103.6, "volume": 442670.0}, {"date": "2026-04-22", "close": 104.13, "volume": 709521.0}, {"date": "2026-04-23", "close": 100.08, "volume": 485875.0}, {"date": "2026-04-24", "close": 102.19, "volume": 782096.0}, {"date": "2026-04-27", "close": 101.38, "volume": 744916.0}, {"date": "2026-04-28", "close": 102.27, "volume": 958225.0}, {"date": "2026-04-29", "close": 107.94, "volume": 861676.0}, {"date": "2026-04-30", "close": 105.49, "volume": 606491.0}, {"date": "2026-05-01", "close": 109.6, "volume": 668514.0}, {"date": "2026-05-04", "close": 109.03, "volume": 758979.0}, {"date": "2026-05-05", "close": 107.68, "volume": 507035.0}, {"date": "2026-05-06", "close": 102.53, "volume": 800390.0}, {"date": "2026-05-07", "close": 109.12, "volume": 1610434.0}, {"date": "2026-05-08", "close": 110.98, "volume": 1851939.0}, {"date": "2026-05-11", "close": 109.88, "volume": 1023512.0}, {"date": "2026-05-12", "close": 107.35, "volume": 979313.0}, {"date": "2026-05-13", "close": 104.23, "volume": 948442.0}, {"date": "2026-05-14", "close": 103.93, "volume": 771550.0}, {"date": "2026-05-15", "close": 107.12, "volume": 677151.0}, {"date": "2026-05-18", "close": 112.97, "volume": 936097.0}, {"date": "2026-05-19", "close": 113.22, "volume": 886484.0}, {"date": "2026-05-20", "close": 112.76, "volume": 659013.0}, {"date": "2026-05-21", "close": 111.72, "volume": 544510.0}, {"date": "2026-05-22", "close": 113.02, "volume": 436740.0}, {"date": "2026-05-26", "close": 109.64, "volume": 686419.0}, {"date": "2026-05-27", "close": 108.93, "volume": 693630.0}, {"date": "2026-05-28", "close": 110.88, "volume": 423574.0}, {"date": "2026-05-29", "close": 114.93, "volume": 846405.0}, {"date": "2026-06-01", "close": 122.49, "volume": 1171268.0}, {"date": "2026-06-02", "close": 117.84, "volume": 617676.0}, {"date": "2026-06-03", "close": 112.82, "volume": 466659.0}, {"date": "2026-06-04", "close": 112.66, "volume": 402369.0}, {"date": "2026-06-05", "close": 113.46, "volume": 646084.0}, {"date": "2026-06-08", "close": 112.07, "volume": 450589.0}, {"date": "2026-06-09", "close": 113.14, "volume": 503822.0}, {"date": "2026-06-10", "close": 111.64, "volume": 540087.0}, {"date": "2026-06-11", "close": 108.23, "volume": 628651.0}, {"date": "2026-06-12", "close": 108.84, "volume": 1327759.0}, {"date": "2026-06-15", "close": 106.93, "volume": 886637.0}, {"date": "2026-06-16", "close": 104.31, "volume": 696603.0}, {"date": "2026-06-17", "close": 100.51, "volume": 832449.0}, {"date": "2026-06-18", "close": 101.06, "volume": 1310228.0}, {"date": "2026-06-22", "close": 99.51, "volume": 1156772.0}, {"date": "2026-06-23", "close": 100.89, "volume": 840034.0}, {"date": "2026-06-24", "close": 103.79, "volume": 702459.0}, {"date": "2026-06-25", "close": 100.48, "volume": 509750.0}, {"date": "2026-06-26", "close": 106.35, "volume": 1782891.0}, {"date": "2026-06-29", "close": 105.73, "volume": 764647.0}, {"date": "2026-06-30", "close": 104.53, "volume": 458432.0}, {"date": "2026-07-01", "close": 111.33, "volume": 693487.0}, {"date": "2026-07-02", "close": 115.1, "volume": 642016.0}, {"date": "2026-07-06", "close": 113.77, "volume": 1826562.0}, {"date": "2026-07-07", "close": 118.84, "volume": 615432.0}, {"date": "2026-07-08", "close": 115.21, "volume": 725419.0}, {"date": "2026-07-09", "close": 116.62, "volume": 662293.0}, {"date": "2026-07-10", "close": 118.5, "volume": 579034.0}, {"date": "2026-07-13", "close": 124.5, "volume": 645426.0}, {"date": "2026-07-14", "close": 123.13, "volume": 604399.0}, {"date": "2026-07-15", "close": 123.05, "volume": 873777.0}, {"date": "2026-07-16", "close": 126.86, "volume": 659106.0}, {"date": "2026-07-17", "close": 126.0, "volume": 436385.0}, {"date": "2026-07-20", "close": 127.29, "volume": 492975.0}, {"date": "2026-07-21", "close": 123.88, "volume": 618650.0}, {"date": "2026-07-22", "close": 120.78, "volume": 399663.0}, {"date": "2026-07-23", "close": 120.6, "volume": 422610.0}, {"date": "2026-07-24", "close": 125.27, "volume": 467546.0}, {"date": "2026-07-27", "close": 130.16, "volume": 673632.0}, {"date": "2026-07-28", "close": 138.68, "volume": 1083072.0}, {"date": "2026-07-29", "close": 144.79, "volume": 1098411.0}, {"date": "2026-07-30", "close": 136.71, "volume": 791140.0}, {"date": "2026-07-31", "close": 137.895, "volume": 526149.0}, {"date": "2026-08-03", "close": 139.77, "volume": 602273.0}, {"date": "2026-08-04", "close": 143.32, "volume": 978098.0}, {"date": "2026-08-05", "close": 147.81, "volume": 1552811.0}, {"date": "2026-08-06", "close": 151.49, "volume": 1258096.0}, {"date": "2026-08-07", "close": 150.42, "volume": 1300235.0}], "refreshing": true}